Options Chain for MASTEC INC COM (MTZ) - $350.01 as of 4/10/2026 6:31:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 273.50 | 276.60 | 275.05 | % | 3.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 95.00 | 268.50 | 272.00 | 270.25 | % | 2.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 100.00 | 263.50 | 266.80 | 265.15 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 105.00 | 258.50 | 262.00 | 260.25 | % | 2.48 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 110.00 | 253.50 | 256.90 | 255.20 | % | 2.32 | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 115.00 | 248.50 | 251.70 | 250.10 | % | 2.17 | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 120.00 | 243.50 | 246.80 | 245.15 | % | 2.04 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 125.00 | 238.50 | 241.80 | 240.15 | % | 1.92 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 130.00 | 233.50 | 236.80 | 235.15 | 184.70 | 0.00 | 0.00% | 1.81 | 0 | 2 | 8.26 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:12 PM EST |
| 135.00 | 228.50 | 231.70 | 230.10 | % | 1.70 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 140.00 | 223.50 | 226.80 | 225.15 | % | 1.61 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 145.00 | 218.50 | 221.50 | 220.00 | % | 1.52 | 0 | 1 | 7.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 150.00 | 213.50 | 216.80 | 215.15 | % | 1.43 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 155.00 | 208.50 | 211.40 | 209.95 | % | 1.35 | 0 | 4 | 6.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 160.00 | 203.60 | 206.40 | 205.00 | % | 1.28 | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 165.00 | 198.60 | 201.70 | 200.15 | % | 1.21 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 170.00 | 193.60 | 196.80 | 195.20 | 148.69 | 0.00 | 0.00% | 1.15 | 0 | 11 | 6.29 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:12 PM EST |
| 175.00 | 188.60 | 190.90 | 189.75 | 187.00 | +43.29 | +30.13% | 1.08 | 1 | 12 | 5.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 180.00 | 183.70 | 185.90 | 184.80 | 182.00 | +1.90 | +1.06% | 1.03 | 1 | 29 | 5.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 185.00 | 178.70 | 181.50 | 180.10 | 142.30 | 0.00 | 0.00% | 0.97 | 0 | 3 | 5.52 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:12 PM EST |
| 190.00 | 173.60 | 176.80 | 175.20 | % | 0.92 | 0 | 6 | 5.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 195.00 | 168.60 | 170.90 | 169.75 | % | 0.87 | 0 | 12 | 4.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 200.00 | 163.60 | 166.70 | 165.15 | 152.78 | 0.00 | 0.00% | 0.83 | 0 | 15 | 5.07 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:12 PM EST |
| 210.00 | 153.60 | 155.90 | 154.75 | 152.70 | % | 0.74 | 10 | 169 | 4.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST | |
| 220.00 | 143.60 | 146.50 | 145.05 | 142.52 | +23.52 | +19.77% | 0.66 | 1 | 19 | 4.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 230.00 | 133.60 | 136.00 | 134.80 | 128.00 | 0.00 | 0.00% | 0.59 | 0 | 134 | 3.74 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:12 PM EST |
| 240.00 | 124.30 | 126.40 | 125.35 | 122.46 | % | 0.52 | 13 | 55 | 3.62 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST | |
| 250.00 | 113.60 | 115.80 | 114.70 | 113.70 | +41.97 | +58.52% | 0.46 | 6 | 37 | 3.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 260.00 | 103.60 | 106.60 | 105.10 | 101.60 | -4.32 | -4.08% | 0.40 | 1 | 33 | 3.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 270.00 | 93.60 | 96.80 | 95.20 | 93.00 | -2.95 | -3.08% | 0.35 | 82 | 89 | 2.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 280.00 | 83.60 | 86.00 | 84.80 | 82.50 | -7.57 | -8.41% | 0.30 | 13 | 69 | 2.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 290.00 | 73.60 | 76.00 | 74.80 | 72.84 | -7.28 | -9.09% | 0.26 | 43 | 108 | 2.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 300.00 | 63.70 | 66.00 | 64.85 | 70.69 | 0.00 | 0.00% | 0.22 | 0 | 263 | 1.86 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:12 PM EST |
| 310.00 | 53.70 | 56.70 | 55.20 | 54.00 | -1.10 | -2.00% | 0.18 | 3 | 527 | 1.77 | 0.99 | 0.00 | -0.16 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 320.00 | 43.90 | 46.30 | 45.10 | 49.44 | 0.00 | 0.00% | 0.14 | 0 | 428 | 1.43 | 0.96 | 0.00 | -0.47 | 4/14/2026 | 4/15/2026 4:00:12 PM EST |
| 330.00 | 34.10 | 36.40 | 35.25 | 34.23 | -2.97 | -7.99% | 0.11 | 4 | 663 | 1.20 | 0.92 | 0.01 | -0.86 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 340.00 | 24.60 | 26.90 | 25.75 | 29.34 | 0.00 | 0.00% | 0.08 | 0 | 307 | 1.01 | 0.85 | 0.01 | -1.34 | 4/14/2026 | 4/15/2026 4:00:12 PM EST |
| 350.00 | 16.30 | 18.00 | 17.15 | 14.00 | -4.60 | -24.74% | 0.05 | 12 | 165 | 0.74 | 0.77 | 0.01 | -1.45 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 360.00 | 7.60 | 10.70 | 9.15 | 6.85 | -4.65 | -40.44% | 0.03 | 15 | 413 | 0.63 | 0.62 | 0.02 | -1.47 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 370.00 | 3.40 | 5.00 | 4.20 | 3.70 | -3.03 | -45.03% | 0.01 | 28 | 57 | 0.61 | 0.35 | 0.03 | -1.26 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 380.00 | 1.00 | 2.05 | 1.53 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2,142 | 0.60 | 0.18 | 0.02 | -1.04 | 4/14/2026 | 4/15/2026 4:00:12 PM EST |
| 390.00 | 0.25 | 1.00 | 0.63 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.63 | 0.10 | 0.01 | -0.80 | 4/13/2026 | 4/15/2026 4:00:12 PM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.03 | 0.00 | -0.24 | 4/13/2026 | 4/15/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:12 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.64 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 4.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 3.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:12 PM EST | |||
| 240.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:12 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 251 | 2.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,209 | 3.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:12 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 1.06 | +1.05 | +10,500.00% | 0.00 | 4 | 507 | 2.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 275 | 2.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:12 PM EST |
| 290.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:12 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.06 | -37.50% | 0.00 | 17 | 205 | 1.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.75 | +0.21 | +38.89% | 0.00 | 1 | 359 | 1.29 | -0.01 | 0.00 | -0.16 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.13 | -0.04 | 0.00 | -0.47 | 4/14/2026 | 4/15/2026 4:00:12 PM EST |
| 330.00 | 0.00 | 1.05 | 0.53 | 0.60 | -0.11 | -15.50% | 0.00 | 4 | 33 | 0.99 | -0.08 | 0.01 | -0.86 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 340.00 | 0.40 | 2.65 | 1.53 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.81 | -0.15 | 0.01 | -1.34 | 4/14/2026 | 4/15/2026 4:00:12 PM EST |
| 350.00 | 1.50 | 4.40 | 2.95 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.76 | -0.23 | 0.01 | -1.45 | 4/13/2026 | 4/15/2026 4:00:12 PM EST |
| 360.00 | 2.90 | 6.10 | 4.50 | 5.40 | +1.10 | +25.59% | 0.01 | 21 | 79 | 0.60 | -0.38 | 0.02 | -1.47 | 4/15/2026 | 4/15/2026 4:00:12 PM EST |
| 370.00 | 7.60 | 10.50 | 9.05 | 10.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.53 | -0.65 | 0.03 | -1.26 | 4/14/2026 | 4/15/2026 4:00:12 PM EST |
| 380.00 | 15.50 | 18.00 | 16.75 | % | 0.04 | 0 | 0 | 0.73 | -0.82 | 0.02 | -1.04 | 4/15/2026 4:00:12 PM EST | |||
| 390.00 | 23.90 | 27.00 | 25.45 | 49.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.83 | -0.90 | 0.01 | -0.80 | 4/7/2026 | 4/15/2026 4:00:12 PM EST |
| 400.00 | 33.10 | 36.60 | 34.85 | % | 0.09 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.24 | 4/15/2026 4:00:12 PM EST |