Options Chain for MASTEC INC COM (MTZ) - $240.48 as of 1/30/2026 8:19:34 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 | 184.00 | 187.90 | 185.95 | % | 3.38 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 60.00 | 179.00 | 182.90 | 180.95 | % | 3.02 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 65.00 | 174.00 | 177.90 | 175.95 | % | 2.71 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 169.00 | 172.90 | 170.95 | % | 2.44 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 164.10 | 168.00 | 166.05 | % | 2.21 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 80.00 | 159.10 | 163.00 | 161.05 | % | 2.01 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 154.10 | 158.10 | 156.10 | 136.81 | 0.00 | 0.00% | 1.84 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 149.20 | 153.10 | 151.15 | % | 1.68 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 95.00 | 144.20 | 148.10 | 146.15 | % | 1.54 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 100.00 | 139.20 | 143.20 | 141.20 | % | 1.41 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 105.00 | 134.30 | 138.20 | 136.25 | 47.79 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 129.30 | 133.20 | 131.25 | 63.95 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 124.30 | 128.20 | 126.25 | % | 1.10 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 120.00 | 119.40 | 123.30 | 121.35 | 35.50 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 114.40 | 118.30 | 116.35 | % | 0.93 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 130.00 | 109.60 | 113.40 | 111.50 | 33.40 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 104.60 | 108.50 | 106.55 | 47.60 | 0.00 | 0.00% | 0.79 | 0 | 6 | 1.08 | 1.00 | 0.00 | -0.02 | 6/30/2025 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 99.70 | 103.60 | 101.65 | 55.70 | 0.00 | 0.00% | 0.73 | 0 | 9 | 1.03 | 1.00 | 0.00 | -0.02 | 7/28/2025 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 94.80 | 98.70 | 96.75 | 103.21 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 89.90 | 93.80 | 91.85 | 76.54 | 0.00 | 0.00% | 0.61 | 0 | 19 | 0.94 | 0.99 | 0.00 | -0.03 | 12/9/2025 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 85.50 | 88.20 | 86.85 | 57.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.04 | 11/3/2025 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 81.00 | 83.40 | 82.20 | 82.76 | +38.96 | +88.95% | 0.51 | 10 | 26 | 0.75 | 0.98 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 76.60 | 79.20 | 77.90 | 79.48 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.78 | 0.97 | 0.00 | -0.06 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 70.90 | 74.00 | 72.45 | 48.51 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.71 | 0.96 | 0.00 | -0.07 | 12/1/2025 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 66.20 | 69.70 | 67.95 | 49.50 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.72 | 0.95 | 0.00 | -0.08 | 12/19/2025 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 61.60 | 64.60 | 63.10 | 68.25 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.66 | 0.94 | 0.00 | -0.09 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 57.50 | 60.60 | 59.05 | 42.10 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.53 | 0.92 | 0.00 | -0.10 | 9/30/2025 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 53.10 | 56.20 | 54.65 | 52.60 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.54 | 0.90 | 0.00 | -0.12 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 48.90 | 51.40 | 50.15 | 34.43 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.53 | 0.88 | 0.00 | -0.13 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 45.00 | 47.70 | 46.35 | 43.90 | -8.29 | -15.89% | 0.23 | 2 | 59 | 0.55 | 0.85 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 36.70 | 39.80 | 38.25 | 39.10 | 0.00 | 0.00% | 0.18 | 0 | 132 | 0.53 | 0.79 | 0.01 | -0.17 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 29.20 | 32.40 | 30.80 | 31.00 | -1.97 | -5.98% | 0.14 | 6 | 149 | 0.51 | 0.73 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 23.10 | 26.30 | 24.70 | 29.20 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.52 | 0.65 | 0.01 | -0.20 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 17.90 | 20.80 | 19.35 | 19.00 | -2.60 | -12.04% | 0.08 | 16 | 380 | 0.51 | 0.56 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 250.00 | 13.10 | 16.00 | 14.55 | 15.90 | 0.00 | 0.00% | 0.06 | 0 | 172 | 0.50 | 0.47 | 0.01 | -0.20 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 8.80 | 12.10 | 10.45 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.49 | 0.39 | 0.01 | -0.19 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 270.00 | 5.70 | 8.90 | 7.30 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.47 | 0.31 | 0.01 | -0.17 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 280.00 | 4.40 | 6.50 | 5.45 | 7.25 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.48 | 0.23 | 0.01 | -0.14 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 290.00 | 2.80 | 5.40 | 4.10 | 3.70 | 0.00 | 0.00% | 0.01 | 3 | 66 | 0.49 | 0.18 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 300.00 | 0.85 | 4.10 | 2.48 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.13 | 0.01 | -0.09 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 310.00 | 0.30 | 3.40 | 1.85 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.09 | 0.00 | -0.07 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 3.30 | 1.65 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.06 | 0.00 | -0.05 | 10/13/2025 | 1/30/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.03 | 1/30/2026 3:59:58 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 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.02 | 6/17/2025 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | -0.01 | 0.00 | -0.03 | 12/19/2025 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 0.10 | 1.30 | 0.70 | 5.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | -0.01 | 0.00 | -0.04 | 9/22/2025 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 0.20 | 1.40 | 0.80 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.63 | -0.02 | 0.00 | -0.05 | 11/26/2025 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 0.25 | 1.60 | 0.93 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.61 | -0.03 | 0.00 | -0.06 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 0.05 | 2.00 | 1.03 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | -0.04 | 0.00 | -0.07 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 0.05 | 3.40 | 1.73 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.56 | -0.05 | 0.00 | -0.08 | 1/13/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 0.40 | 3.10 | 1.75 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.57 | -0.06 | 0.00 | -0.09 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 0.80 | 3.90 | 2.35 | 4.56 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.58 | -0.08 | 0.00 | -0.10 | 1/13/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 1.50 | 4.20 | 2.85 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.58 | -0.10 | 0.00 | -0.12 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 2.60 | 4.50 | 3.55 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.57 | -0.12 | 0.00 | -0.13 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 3.50 | 4.60 | 4.05 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.55 | -0.15 | 0.00 | -0.14 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 4.10 | 7.60 | 5.85 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.53 | -0.21 | 0.01 | -0.17 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 7.80 | 10.10 | 8.95 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.54 | -0.27 | 0.01 | -0.19 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 10.90 | 13.90 | 12.40 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.52 | -0.35 | 0.01 | -0.20 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 15.30 | 18.00 | 16.65 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.51 | -0.44 | 0.01 | -0.20 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 250.00 | 20.50 | 23.40 | 21.95 | 39.73 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | -0.53 | 0.01 | -0.20 | 12/18/2025 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 26.80 | 29.80 | 28.30 | 25.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | -0.61 | 0.01 | -0.19 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 270.00 | 33.80 | 36.80 | 35.30 | % | 0.13 | 0 | 0 | 0.49 | -0.69 | 0.01 | -0.17 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 42.10 | 43.90 | 43.00 | % | 0.15 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.14 | 1/30/2026 3:59:58 PM EST | |||
| 290.00 | 50.50 | 52.20 | 51.35 | 67.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.48 | -0.82 | 0.01 | -0.12 | 12/29/2025 | 1/30/2026 3:59:58 PM EST |
| 300.00 | 59.40 | 62.00 | 60.70 | % | 0.20 | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 310.00 | 68.80 | 71.20 | 70.00 | 107.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.07 | 10/10/2025 | 1/30/2026 3:59:58 PM EST |
| 320.00 | 77.80 | 80.70 | 79.25 | % | 0.25 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 330.00 | 87.40 | 91.40 | 89.40 | % | 0.27 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 340.00 | 97.40 | 101.40 | 99.40 | % | 0.29 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST |