Options Chain for MASTEC INC COM (MTZ) - $141.59 as of 2/4/2025 2:50:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 44.90 | 49.00 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.04 | 2/4/2025 4:00:01 PM EST | |||
| 100.00 | 39.80 | 44.00 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.04 | 2/4/2025 4:00:01 PM EST | |||
| 105.00 | 35.20 | 39.10 | % | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.05 | 2/4/2025 4:00:01 PM EST | |||
| 110.00 | 30.60 | 34.50 | % | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.07 | 2/4/2025 4:00:01 PM EST | |||
| 115.00 | 26.60 | 29.50 | % | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.08 | 2/4/2025 4:00:01 PM EST | |||
| 120.00 | 22.90 | 26.10 | 28.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.83 | 0.01 | -0.09 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 18.40 | 21.90 | 18.90 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.10 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 15.90 | 17.00 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.71 | 0.01 | -0.11 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 13.10 | 13.60 | 12.70 | -0.83 | -6.14% | 1 | 12 | 0.52 | 0.63 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 10.30 | 10.90 | 11.53 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.55 | 0.02 | -0.12 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 7.90 | 8.50 | 7.55 | -2.59 | -25.55% | 5 | 411 | 0.50 | 0.47 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 150.00 | 5.90 | 6.60 | 8.55 | 0.00 | 0.00% | 0 | 47 | 0.50 | 0.39 | 0.02 | -0.11 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 4.50 | 4.90 | 4.10 | -3.08 | -42.90% | 2 | 728 | 0.49 | 0.32 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 3.30 | 3.70 | 2.50 | 0.00 | 0.00% | 0 | 72 | 0.49 | 0.26 | 0.01 | -0.09 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 2.40 | 2.80 | 3.44 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.21 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 0.45 | 3.30 | 2.93 | 0.00 | 0.00% | 0 | 402 | 0.49 | 0.16 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 175.00 | 0.60 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.13 | 0.01 | -0.06 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 180.00 | 0.40 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.10 | 0.01 | -0.05 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 185.00 | 0.30 | 2.90 | % | 0 | 0 | 0.59 | 0.07 | 0.01 | -0.04 | 2/4/2025 4:00:01 PM EST | |||
| 190.00 | 0.20 | 2.70 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.06 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 195.00 | 0.15 | 2.60 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.04 | 0.00 | -0.03 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.03 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.02 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.15 | 2.60 | % | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.04 | 2/4/2025 4:00:01 PM EST | |||
| 100.00 | 0.35 | 2.65 | % | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.04 | 2/4/2025 4:00:01 PM EST | |||
| 105.00 | 0.40 | 2.05 | 2.05 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.06 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 0.60 | 3.50 | % | 0 | 0 | 0.67 | -0.09 | 0.01 | -0.07 | 2/4/2025 4:00:01 PM EST | |||
| 115.00 | 1.00 | 4.10 | 1.45 | 0.00 | 0.00% | 0 | 29 | 0.62 | -0.12 | 0.01 | -0.08 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 2.25 | 4.70 | 3.30 | 0.00 | 0.00% | 0 | 36 | 0.60 | -0.17 | 0.01 | -0.09 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 3.70 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 84 | 0.54 | -0.22 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 5.10 | 5.50 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.29 | 0.01 | -0.11 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 6.80 | 7.60 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.37 | 0.02 | -0.11 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 9.00 | 11.30 | 6.90 | 0.00 | 0.00% | 0 | 162 | 0.54 | -0.45 | 0.02 | -0.12 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 11.60 | 13.40 | 8.98 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.53 | 0.02 | -0.11 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 150.00 | 13.20 | 16.90 | 22.40 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.61 | 0.02 | -0.11 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 17.90 | 20.30 | 26.18 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.68 | 0.01 | -0.10 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 21.40 | 24.10 | 11.20 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.74 | 0.01 | -0.09 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 24.50 | 28.20 | 12.60 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.79 | 0.01 | -0.08 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 28.70 | 32.50 | 16.80 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.84 | 0.01 | -0.07 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 175.00 | 33.50 | 37.10 | % | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.06 | 2/4/2025 4:00:01 PM EST | |||
| 180.00 | 38.70 | 41.90 | % | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.05 | 2/4/2025 4:00:01 PM EST | |||
| 185.00 | 43.40 | 46.60 | % | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.04 | 2/4/2025 4:00:01 PM EST | |||
| 190.00 | 48.00 | 51.60 | % | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 195.00 | 53.20 | 57.00 | % | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 200.00 | 58.30 | 62.00 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 210.00 | 68.10 | 72.00 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST |