Options Chain for MASTEC INC COM (MTZ) - $126.51 as of 2/21/2025 8:56:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 70.10 | 73.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 65.10 | 68.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 65.00 | 60.20 | 63.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 55.40 | 59.20 | 58.22 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.99 | 0.00 | -0.02 | 10/14/2024 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 50.40 | 54.40 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 45.60 | 49.40 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 85.00 | 40.90 | 44.80 | % | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 36.30 | 40.10 | % | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 95.00 | 31.70 | 35.60 | 36.31 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.92 | 0.01 | -0.06 | 10/14/2024 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 28.80 | 29.80 | 32.10 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.88 | 0.01 | -0.07 | 9/24/2024 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 24.50 | 26.30 | 43.01 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.83 | 0.01 | -0.08 | 11/29/2024 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 19.50 | 22.40 | 30.65 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.78 | 0.01 | -0.09 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 16.00 | 18.80 | 27.80 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.72 | 0.01 | -0.10 | 12/12/2024 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 13.50 | 15.20 | 24.24 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.65 | 0.01 | -0.10 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 10.00 | 12.20 | 28.00 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.58 | 0.01 | -0.11 | 1/14/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 8.70 | 10.20 | 11.40 | +0.90 | +8.58% | 5 | 56 | 0.53 | 0.51 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 6.80 | 9.50 | 8.80 | -5.60 | -38.89% | 1 | 17 | 0.57 | 0.44 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 5.10 | 7.80 | 7.65 | 0.00 | 0.00% | 0 | 241 | 0.51 | 0.37 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 3.60 | 4.60 | 6.60 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.30 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 2.80 | 3.40 | 3.31 | 0.00 | 0.00% | 0 | 229 | 0.50 | 0.25 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 2.00 | 2.75 | 3.70 | 0.00 | 0.00% | 0 | 131 | 0.51 | 0.20 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 1.50 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 137 | 0.51 | 0.16 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 0.85 | 1.90 | 4.70 | 0.00 | 0.00% | 0 | 61 | 0.69 | 0.13 | 0.01 | -0.05 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 0.75 | 1.45 | 3.40 | 0.00 | 0.00% | 0 | 88 | 0.67 | 0.10 | 0.01 | -0.04 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 0.55 | 1.30 | 3.58 | 0.00 | 0.00% | 0 | 79 | 0.72 | 0.08 | 0.01 | -0.03 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 0.20 | 2.65 | 6.40 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.06 | 0.00 | -0.03 | 1/22/2025 | 2/21/2025 4:00:05 PM EST |
| 185.00 | 0.15 | 2.55 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.04 | 0.00 | -0.02 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 190.00 | 0.10 | 0.90 | 0.73 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.04 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 0.05 | 2.35 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.03 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 2.30 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.02 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 2.20 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.55 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | -0.01 | 9/11/2024 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.30 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.01 | 0.00 | -0.02 | 9/11/2024 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 1.10 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.02 | 0.00 | -0.03 | 9/11/2024 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 0.25 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.04 | 0.00 | -0.04 | 9/20/2024 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 0.50 | 1.95 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.67 | -0.06 | 0.00 | -0.05 | 1/15/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 1.25 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 38 | 0.82 | -0.08 | 0.01 | -0.06 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 2.00 | 2.60 | 1.99 | -0.31 | -13.48% | 1 | 7 | 0.63 | -0.12 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 2.65 | 3.30 | 2.35 | 0.00 | 0.00% | 0 | 18 | 0.60 | -0.17 | 0.01 | -0.08 | 12/9/2024 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 3.60 | 4.60 | 3.08 | 0.00 | 0.00% | 0 | 398 | 0.58 | -0.22 | 0.01 | -0.09 | 1/28/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 4.90 | 6.00 | 3.95 | 0.00 | 0.00% | 0 | 132 | 0.57 | -0.28 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 7.00 | 8.00 | 5.30 | 0.00 | 0.00% | 0 | 130 | 0.57 | -0.35 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 9.10 | 10.40 | 5.30 | 0.00 | 0.00% | 0 | 81 | 0.57 | -0.42 | 0.01 | -0.11 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 10.90 | 12.60 | 9.25 | +3.05 | +49.20% | 1 | 1,202 | 0.53 | -0.49 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 14.10 | 15.30 | 8.39 | 0.00 | 0.00% | 0 | 36 | 0.52 | -0.56 | 0.02 | -0.10 | 1/29/2025 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 17.80 | 19.60 | 13.00 | 0.00 | 0.00% | 0 | 57 | 0.56 | -0.63 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 19.90 | 22.80 | 13.70 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.70 | 0.01 | -0.09 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 150.00 | 24.50 | 27.80 | 13.70 | 0.00 | 0.00% | 0 | 19 | 0.53 | -0.75 | 0.01 | -0.08 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 155.00 | 28.90 | 32.00 | 8.74 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.80 | 0.01 | -0.07 | 1/22/2025 | 2/21/2025 4:00:05 PM EST |
| 160.00 | 33.30 | 36.50 | 12.70 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.84 | 0.01 | -0.06 | 1/23/2025 | 2/21/2025 4:00:05 PM EST |
| 165.00 | 37.30 | 41.00 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.87 | 0.01 | -0.05 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 170.00 | 42.00 | 45.40 | 22.30 | 0.00 | 0.00% | 0 | 14 | 0.69 | -0.90 | 0.01 | -0.04 | 1/15/2025 | 2/21/2025 4:00:05 PM EST |
| 175.00 | 47.30 | 50.10 | 32.65 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.92 | 0.01 | -0.03 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 180.00 | 51.70 | 55.50 | % | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 185.00 | 57.20 | 60.50 | % | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 190.00 | 62.20 | 66.00 | 47.80 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.96 | 0.00 | -0.02 | 11/19/2024 | 2/21/2025 4:00:05 PM EST |
| 195.00 | 66.70 | 70.50 | % | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 200.00 | 71.70 | 75.60 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 210.00 | 81.60 | 85.50 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 220.00 | 91.80 | 95.60 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 230.00 | 101.70 | 105.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |