Options Chain for MASTEC INC COM (MTZ) - $287.70 as of 2/24/2026 8:20:47 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 | 196.30 | 200.50 | 198.40 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:28 PM EST | |||
| 95.00 | 191.50 | 195.50 | 193.50 | % | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:28 PM EST | |||
| 100.00 | 186.50 | 190.60 | 188.55 | % | 1.89 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:28 PM EST | |||
| 105.00 | 181.40 | 185.70 | 183.55 | % | 1.75 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:28 PM EST | |||
| 110.00 | 176.60 | 180.70 | 178.65 | % | 1.62 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:28 PM EST | |||
| 115.00 | 171.50 | 175.80 | 173.65 | % | 1.51 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:28 PM EST | |||
| 120.00 | 166.70 | 170.80 | 168.75 | % | 1.41 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:28 PM EST | |||
| 125.00 | 161.70 | 165.90 | 163.80 | % | 1.31 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:28 PM EST | |||
| 130.00 | 156.80 | 160.90 | 158.85 | % | 1.22 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:28 PM EST | |||
| 135.00 | 151.70 | 156.00 | 153.85 | % | 1.14 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:28 PM EST | |||
| 140.00 | 146.90 | 151.00 | 148.95 | % | 1.06 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:28 PM EST | |||
| 145.00 | 142.00 | 146.00 | 144.00 | % | 0.99 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.03 | 2/24/2026 4:00:28 PM EST | |||
| 150.00 | 137.10 | 141.20 | 139.15 | % | 0.93 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 2/24/2026 4:00:28 PM EST | |||
| 155.00 | 132.20 | 136.30 | 134.25 | 91.00 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.12 | 0.99 | 0.00 | -0.03 | 1/22/2026 | 2/24/2026 4:00:28 PM EST |
| 160.00 | 127.30 | 131.40 | 129.35 | 43.20 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.04 | 9/11/2025 | 2/24/2026 4:00:28 PM EST |
| 165.00 | 122.30 | 126.50 | 124.40 | % | 0.75 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.04 | 2/24/2026 4:00:28 PM EST | |||
| 170.00 | 117.90 | 121.50 | 119.70 | 38.98 | 0.00 | 0.00% | 0.70 | 0 | 11 | 0.93 | 0.98 | 0.00 | -0.07 | 10/22/2025 | 2/24/2026 4:00:28 PM EST |
| 175.00 | 113.60 | 116.30 | 114.95 | 35.88 | 0.00 | 0.00% | 0.66 | 0 | 12 | 0.83 | 0.97 | 0.00 | -0.08 | 10/22/2025 | 2/24/2026 4:00:28 PM EST |
| 180.00 | 108.60 | 111.50 | 110.05 | 54.20 | 0.00 | 0.00% | 0.61 | 0 | 37 | 0.87 | 0.97 | 0.00 | -0.06 | 1/2/2026 | 2/24/2026 4:00:28 PM EST |
| 185.00 | 104.10 | 107.20 | 105.65 | 48.06 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.83 | 0.96 | 0.00 | -0.09 | 1/2/2026 | 2/24/2026 4:00:28 PM EST |
| 190.00 | 99.70 | 101.90 | 100.80 | 26.80 | 0.00 | 0.00% | 0.53 | 0 | 6 | 0.76 | 0.96 | 0.00 | -0.10 | 11/13/2025 | 2/24/2026 4:00:28 PM EST |
| 195.00 | 94.60 | 97.20 | 95.90 | 36.89 | 0.00 | 0.00% | 0.49 | 0 | 12 | 0.64 | 0.95 | 0.00 | -0.11 | 12/30/2025 | 2/24/2026 4:00:28 PM EST |
| 200.00 | 90.20 | 92.60 | 91.40 | 69.45 | 0.00 | 0.00% | 0.46 | 0 | 13 | 0.61 | 0.94 | 0.00 | -0.12 | 2/9/2026 | 2/24/2026 4:00:28 PM EST |
| 210.00 | 81.20 | 83.90 | 82.55 | 75.70 | 0.00 | 0.00% | 0.39 | 0 | 169 | 0.64 | 0.92 | 0.00 | -0.14 | 2/20/2026 | 2/24/2026 4:00:28 PM EST |
| 220.00 | 71.50 | 74.50 | 73.00 | 54.80 | 0.00 | 0.00% | 0.33 | 0 | 23 | 0.59 | 0.90 | 0.00 | -0.16 | 2/17/2026 | 2/24/2026 4:00:28 PM EST |
| 230.00 | 63.70 | 66.00 | 64.85 | 50.00 | 0.00 | 0.00% | 0.28 | 0 | 139 | 0.61 | 0.86 | 0.00 | -0.18 | 2/17/2026 | 2/24/2026 4:00:28 PM EST |
| 240.00 | 55.10 | 58.00 | 56.55 | 42.50 | 0.00 | 0.00% | 0.24 | 0 | 71 | 0.59 | 0.83 | 0.00 | -0.20 | 2/18/2026 | 2/24/2026 4:00:28 PM EST |
| 250.00 | 47.60 | 50.00 | 48.80 | 42.90 | 0.00 | 0.00% | 0.20 | 0 | 36 | 0.58 | 0.78 | 0.00 | -0.21 | 2/20/2026 | 2/24/2026 4:00:28 PM EST |
| 260.00 | 40.60 | 43.00 | 41.80 | 38.90 | +13.10 | +50.78% | 0.16 | 1 | 22 | 0.58 | 0.73 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:28 PM EST |
| 270.00 | 34.10 | 36.50 | 35.30 | 35.38 | +13.88 | +64.56% | 0.13 | 1 | 96 | 0.57 | 0.67 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:28 PM EST |
| 280.00 | 28.00 | 30.80 | 29.40 | 30.00 | +7.66 | +34.29% | 0.10 | 5 | 79 | 0.56 | 0.61 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:28 PM EST |
| 290.00 | 22.50 | 25.40 | 23.95 | 23.78 | +6.18 | +35.12% | 0.08 | 10 | 71 | 0.55 | 0.54 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:28 PM EST |
| 300.00 | 17.90 | 21.00 | 19.45 | 16.10 | +0.80 | +5.23% | 0.06 | 1 | 20 | 0.54 | 0.48 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:28 PM EST |
| 310.00 | 13.80 | 16.60 | 15.20 | 12.50 | -0.60 | -4.58% | 0.05 | 1 | 6 | 0.53 | 0.41 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:28 PM EST |
| 320.00 | 10.50 | 13.50 | 12.00 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.52 | 0.34 | 0.01 | -0.21 | 2/17/2026 | 2/24/2026 4:00:28 PM EST |
| 330.00 | 7.80 | 10.70 | 9.25 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | 0.28 | 0.01 | -0.19 | 1/22/2026 | 2/24/2026 4:00:28 PM EST |
| 340.00 | 5.40 | 8.20 | 6.80 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.23 | 0.01 | -0.17 | 1/22/2026 | 2/24/2026 4:00:28 PM EST |
| 350.00 | 3.40 | 6.20 | 4.80 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.18 | 0.00 | -0.14 | 2/13/2026 | 2/24/2026 4:00:28 PM EST |
| 360.00 | 2.05 | 4.90 | 3.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.14 | 0.00 | -0.12 | 2/13/2026 | 2/24/2026 4:00:28 PM EST |
| 370.00 | 1.25 | 3.70 | 2.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.11 | 0.00 | -0.10 | 2/13/2026 | 2/24/2026 4:00:28 PM EST |
| 380.00 | 0.55 | 2.75 | 1.65 | 2.35 | % | 0.00 | 1 | 0 | 0.46 | 0.08 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:28 PM EST | |
| 390.00 | 0.05 | 2.45 | 1.25 | 1.49 | % | 0.00 | 4 | 0 | 0.43 | 0.06 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:28 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 | 1.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:28 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:28 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/24/2026 4:00:28 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:28 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/24/2026 4:00:28 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:28 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:28 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 2/24/2026 4:00:28 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:28 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:28 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.02 | 1/9/2026 | 2/24/2026 4:00:28 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.98 | -0.01 | 0.00 | -0.03 | 1/12/2026 | 2/24/2026 4:00:28 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:28 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | -0.01 | 0.00 | -0.03 | 1/7/2026 | 2/24/2026 4:00:28 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | -0.01 | 0.00 | -0.04 | 1/22/2026 | 2/24/2026 4:00:28 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | -0.01 | 0.00 | -0.04 | 1/20/2026 | 2/24/2026 4:00:28 PM EST |
| 170.00 | 0.25 | 1.45 | 0.85 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | -0.02 | 0.00 | -0.07 | 11/4/2025 | 2/24/2026 4:00:28 PM EST |
| 175.00 | 0.35 | 1.65 | 1.00 | 15.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.03 | 0.00 | -0.08 | 10/22/2025 | 2/24/2026 4:00:28 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.03 | 0.00 | -0.06 | 2/3/2026 | 2/24/2026 4:00:28 PM EST |
| 185.00 | 0.45 | 2.45 | 1.45 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | -0.04 | 0.00 | -0.09 | 12/29/2025 | 2/24/2026 4:00:28 PM EST |
| 190.00 | 0.75 | 2.70 | 1.73 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.72 | -0.04 | 0.00 | -0.10 | 2/18/2026 | 2/24/2026 4:00:28 PM EST |
| 195.00 | 1.00 | 3.40 | 2.20 | 2.25 | -3.26 | -59.17% | 0.01 | 1 | 12 | 0.72 | -0.05 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:28 PM EST |
| 200.00 | 1.10 | 3.60 | 2.35 | 2.67 | +0.39 | +17.11% | 0.01 | 1 | 15 | 0.70 | -0.06 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:28 PM EST |
| 210.00 | 1.95 | 4.00 | 2.98 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.08 | 0.00 | -0.14 | 2/20/2026 | 2/24/2026 4:00:28 PM EST |
| 220.00 | 3.00 | 5.10 | 4.05 | 3.92 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.65 | -0.10 | 0.00 | -0.16 | 2/20/2026 | 2/24/2026 4:00:28 PM EST |
| 230.00 | 4.10 | 6.10 | 5.10 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.62 | -0.14 | 0.00 | -0.18 | 2/20/2026 | 2/24/2026 4:00:28 PM EST |
| 240.00 | 5.70 | 7.30 | 6.50 | 8.10 | +0.76 | +10.36% | 0.03 | 1 | 45 | 0.60 | -0.17 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:28 PM EST |
| 250.00 | 7.80 | 10.40 | 9.10 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.60 | -0.22 | 0.00 | -0.21 | 2/23/2026 | 2/24/2026 4:00:28 PM EST |
| 260.00 | 10.40 | 13.00 | 11.70 | 13.87 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.58 | -0.27 | 0.01 | -0.23 | 2/20/2026 | 2/24/2026 4:00:28 PM EST |
| 270.00 | 13.70 | 16.50 | 15.10 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.57 | -0.33 | 0.01 | -0.24 | 2/18/2026 | 2/24/2026 4:00:28 PM EST |
| 280.00 | 17.30 | 20.50 | 18.90 | 23.06 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.56 | -0.39 | 0.01 | -0.25 | 2/23/2026 | 2/24/2026 4:00:28 PM EST |
| 290.00 | 21.90 | 25.10 | 23.50 | 34.80 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.54 | -0.46 | 0.01 | -0.25 | 2/9/2026 | 2/24/2026 4:00:28 PM EST |
| 300.00 | 27.20 | 30.10 | 28.65 | % | 0.10 | 0 | 0 | 0.53 | -0.52 | 0.01 | -0.24 | 2/24/2026 4:00:28 PM EST | |||
| 310.00 | 33.30 | 36.20 | 34.75 | % | 0.11 | 0 | 0 | 0.52 | -0.59 | 0.01 | -0.23 | 2/24/2026 4:00:28 PM EST | |||
| 320.00 | 40.10 | 42.50 | 41.30 | 117.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.51 | -0.66 | 0.01 | -0.21 | 10/10/2025 | 2/24/2026 4:00:28 PM EST |
| 330.00 | 47.90 | 50.10 | 49.00 | % | 0.15 | 0 | 0 | 0.52 | -0.72 | 0.01 | -0.19 | 2/24/2026 4:00:28 PM EST | |||
| 340.00 | 55.50 | 58.30 | 56.90 | 57.71 | -5.29 | -8.40% | 0.17 | 2 | 5 | 0.51 | -0.77 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:28 PM EST |
| 350.00 | 64.00 | 66.60 | 65.30 | % | 0.19 | 0 | 0 | 0.51 | -0.82 | 0.00 | -0.14 | 2/24/2026 4:00:28 PM EST | |||
| 360.00 | 72.50 | 76.00 | 74.25 | % | 0.21 | 0 | 0 | 0.50 | -0.86 | 0.00 | -0.12 | 2/24/2026 4:00:28 PM EST | |||
| 370.00 | 81.60 | 84.50 | 83.05 | % | 0.22 | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.10 | 2/24/2026 4:00:28 PM EST | |||
| 380.00 | 91.40 | 94.20 | 92.80 | % | 0.24 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.08 | 2/24/2026 4:00:28 PM EST | |||
| 390.00 | 100.50 | 103.70 | 102.10 | % | 0.26 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.06 | 2/24/2026 4:00:28 PM EST |