Options Chain for MASTEC INC COM (MTZ) - $290.00 as of 3/16/2026 5:32:56 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 | 243.20 | 247.50 | 245.35 | 182.50 | 0.00 | 0.00% | 4.46 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:10 PM EST |
| 60.00 | 238.20 | 242.40 | 240.30 | % | 4.00 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 65.00 | 233.20 | 237.50 | 235.35 | % | 3.62 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 70.00 | 228.20 | 232.50 | 230.35 | % | 3.29 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 75.00 | 223.20 | 227.50 | 225.35 | % | 3.00 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 80.00 | 218.20 | 222.50 | 220.35 | % | 2.75 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 85.00 | 213.20 | 217.60 | 215.40 | 136.81 | 0.00 | 0.00% | 2.53 | 0 | 2 | 7.19 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 4:00:10 PM EST |
| 90.00 | 208.20 | 212.50 | 210.35 | % | 2.34 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 95.00 | 203.20 | 207.60 | 205.40 | % | 2.16 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 100.00 | 198.20 | 202.50 | 200.35 | % | 2.00 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 105.00 | 193.20 | 197.50 | 195.35 | 185.49 | 0.00 | 0.00% | 1.86 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:10 PM EST |
| 110.00 | 188.20 | 192.60 | 190.40 | 159.36 | 0.00 | 0.00% | 1.73 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:10 PM EST |
| 115.00 | 183.20 | 187.60 | 185.40 | % | 1.61 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 120.00 | 178.30 | 182.60 | 180.45 | 35.50 | 0.00 | 0.00% | 1.50 | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 3/16/2026 4:00:10 PM EST |
| 125.00 | 173.30 | 177.60 | 175.45 | % | 1.40 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 130.00 | 168.30 | 172.60 | 170.45 | 33.40 | 0.00 | 0.00% | 1.31 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 3/16/2026 4:00:10 PM EST |
| 135.00 | 163.30 | 167.50 | 165.40 | 47.60 | 0.00 | 0.00% | 1.23 | 0 | 6 | 4.80 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 3/16/2026 4:00:10 PM EST |
| 140.00 | 158.30 | 162.50 | 160.40 | 55.70 | 0.00 | 0.00% | 1.15 | 0 | 9 | 4.69 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 4:00:10 PM EST |
| 145.00 | 153.30 | 157.50 | 155.40 | 143.50 | 0.00 | 0.00% | 1.07 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 150.00 | 148.30 | 152.50 | 150.40 | 152.00 | 0.00 | 0.00% | 1.00 | 0 | 19 | 4.32 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:10 PM EST |
| 155.00 | 143.30 | 147.70 | 145.50 | 137.50 | 0.00 | 0.00% | 0.94 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 160.00 | 138.30 | 142.70 | 140.50 | 128.90 | 0.00 | 0.00% | 0.88 | 0 | 16 | 3.97 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 165.00 | 133.50 | 137.70 | 135.60 | 137.00 | 0.00 | 0.00% | 0.82 | 0 | 8 | 3.73 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:10 PM EST |
| 170.00 | 128.30 | 132.70 | 130.50 | 126.15 | 0.00 | 0.00% | 0.77 | 0 | 5 | 3.65 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 175.00 | 123.50 | 127.60 | 125.55 | 114.60 | 0.00 | 0.00% | 0.72 | 0 | 9 | 3.46 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 180.00 | 118.60 | 122.00 | 120.30 | 116.00 | 0.00 | 0.00% | 0.67 | 0 | 14 | 2.76 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 185.00 | 113.60 | 116.90 | 115.25 | 42.10 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.87 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 3/16/2026 4:00:10 PM EST |
| 190.00 | 108.60 | 111.50 | 110.05 | 68.00 | 0.00 | 0.00% | 0.58 | 0 | 8 | 2.56 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:10 PM EST |
| 195.00 | 103.60 | 106.60 | 105.10 | 107.80 | 0.00 | 0.00% | 0.54 | 0 | 15 | 2.49 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:10 PM EST |
| 200.00 | 99.40 | 101.50 | 100.45 | 90.62 | 0.00 | 0.00% | 0.50 | 0 | 75 | 2.32 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 210.00 | 88.60 | 91.50 | 90.05 | 74.87 | 0.00 | 0.00% | 0.43 | 0 | 146 | 2.08 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 220.00 | 78.90 | 81.60 | 80.25 | 79.90 | -3.05 | -3.68% | 0.36 | 1 | 123 | 1.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 230.00 | 68.80 | 71.90 | 70.35 | 73.10 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.77 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:10 PM EST |
| 240.00 | 58.90 | 61.50 | 60.20 | 52.20 | 0.00 | 0.00% | 0.25 | 0 | 384 | 1.39 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 250.00 | 49.10 | 51.90 | 50.50 | 48.00 | 0.00 | 0.00% | 0.20 | 0 | 138 | 1.32 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 260.00 | 39.20 | 42.30 | 40.75 | 43.95 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.18 | 0.95 | 0.00 | -0.25 | 3/11/2026 | 3/16/2026 4:00:10 PM EST |
| 270.00 | 30.10 | 32.50 | 31.30 | 32.40 | 0.00 | 0.00% | 0.12 | 0 | 2,069 | 0.98 | 0.91 | 0.01 | -0.36 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 280.00 | 21.10 | 23.80 | 22.45 | 20.70 | +4.92 | +31.18% | 0.08 | 2 | 576 | 0.76 | 0.83 | 0.01 | -0.59 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 290.00 | 13.50 | 15.00 | 14.25 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 535 | 0.70 | 0.69 | 0.02 | -0.79 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 300.00 | 7.30 | 9.00 | 8.15 | 6.95 | +2.38 | +52.08% | 0.03 | 203 | 526 | 0.67 | 0.50 | 0.02 | -0.86 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 310.00 | 3.10 | 4.00 | 3.55 | 3.30 | +1.00 | +43.48% | 0.01 | 6 | 1,003 | 0.60 | 0.30 | 0.02 | -0.74 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 320.00 | 1.00 | 1.50 | 1.25 | 1.40 | +0.36 | +34.62% | 0.00 | 1 | 1,790 | 0.57 | 0.14 | 0.01 | -0.47 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 330.00 | 0.05 | 1.65 | 0.85 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.61 | 0.05 | 0.01 | -0.23 | 3/11/2026 | 3/16/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.27 | -54.00% | 0.00 | 1 | 89 | 0.73 | 0.02 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 350.00 | 0.00 | 0.70 | 0.35 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 2,763 | 0.66 | 0.00 | 0.00 | -0.02 | 3/3/2026 | 3/16/2026 4:00:10 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:10 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/16/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 3/16/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 3/16/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 3/16/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 3/16/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 3/16/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 3/16/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.34 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.17 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.99 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.82 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.66 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.51 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.35 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.65 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.70 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.27 | -0.08 | -22.86% | 0.00 | 418 | 410 | 1.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 240.00 | 0.05 | 1.40 | 0.73 | 0.05 | -0.45 | -90.00% | 0.00 | 219 | 518 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 1.95 | 0.98 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.38 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:10 PM EST |
| 260.00 | 0.05 | 1.35 | 0.70 | 0.69 | -0.88 | -56.06% | 0.00 | 440 | 468 | 0.80 | -0.05 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 270.00 | 0.85 | 2.10 | 1.48 | 1.47 | -0.90 | -37.98% | 0.01 | 7 | 473 | 0.83 | -0.09 | 0.01 | -0.36 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 280.00 | 1.75 | 3.10 | 2.43 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.74 | -0.17 | 0.01 | -0.59 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 290.00 | 3.50 | 4.90 | 4.20 | 4.30 | -4.00 | -48.20% | 0.01 | 210 | 401 | 0.65 | -0.31 | 0.02 | -0.79 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 300.00 | 6.90 | 9.20 | 8.05 | 9.30 | -5.40 | -36.74% | 0.03 | 2 | 91 | 0.62 | -0.50 | 0.02 | -0.86 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 310.00 | 12.50 | 15.00 | 13.75 | 13.70 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.56 | -0.70 | 0.02 | -0.74 | 3/11/2026 | 3/16/2026 4:00:10 PM EST |
| 320.00 | 20.10 | 22.80 | 21.45 | % | 0.07 | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.47 | 3/16/2026 4:00:10 PM EST | |||
| 330.00 | 28.90 | 31.90 | 30.40 | 46.10 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.82 | -0.95 | 0.01 | -0.23 | 2/26/2026 | 3/16/2026 4:00:10 PM EST |
| 340.00 | 38.80 | 41.60 | 40.20 | 55.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.09 | 2/27/2026 | 3/16/2026 4:00:10 PM EST |
| 350.00 | 48.40 | 51.70 | 50.05 | 65.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 2/27/2026 | 3/16/2026 4:00:10 PM EST |
| 360.00 | 57.60 | 61.70 | 59.65 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 370.00 | 68.60 | 71.70 | 70.15 | 100.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:10 PM EST |