Options Chain for MASTEC INC COM (MTZ) - $316.01 as of 3/27/2026 10:25:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 135.60 | 139.60 | 137.60 | % | 0.76 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.04 | 3/27/2026 3:59:44 PM EST | |||
| 185.00 | 131.50 | 134.80 | 133.15 | % | 0.72 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.05 | 3/27/2026 3:59:44 PM EST | |||
| 190.00 | 126.50 | 129.90 | 128.20 | % | 0.67 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.06 | 3/27/2026 3:59:44 PM EST | |||
| 195.00 | 121.70 | 125.20 | 123.45 | % | 0.63 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.07 | 3/27/2026 3:59:44 PM EST | |||
| 200.00 | 117.00 | 120.40 | 118.70 | % | 0.59 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.08 | 3/27/2026 3:59:44 PM EST | |||
| 210.00 | 107.70 | 111.10 | 109.40 | % | 0.52 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.10 | 3/27/2026 3:59:44 PM EST | |||
| 220.00 | 98.50 | 101.90 | 100.20 | % | 0.46 | 0 | 0 | 0.76 | 0.93 | 0.00 | -0.13 | 3/27/2026 3:59:44 PM EST | |||
| 230.00 | 89.50 | 93.00 | 91.25 | % | 0.40 | 0 | 0 | 0.75 | 0.91 | 0.00 | -0.15 | 3/27/2026 3:59:44 PM EST | |||
| 240.00 | 80.90 | 84.40 | 82.65 | % | 0.34 | 0 | 0 | 0.74 | 0.88 | 0.00 | -0.18 | 3/27/2026 3:59:44 PM EST | |||
| 250.00 | 72.50 | 76.10 | 74.30 | % | 0.30 | 0 | 0 | 0.72 | 0.85 | 0.00 | -0.21 | 3/27/2026 3:59:44 PM EST | |||
| 260.00 | 64.50 | 68.10 | 66.30 | 63.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.70 | 0.81 | 0.00 | -0.23 | 3/19/2026 | 3/27/2026 3:59:44 PM EST |
| 270.00 | 57.00 | 60.20 | 58.60 | 45.37 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.69 | 0.78 | 0.00 | -0.25 | 3/20/2026 | 3/27/2026 3:59:44 PM EST |
| 280.00 | 50.40 | 52.80 | 51.60 | % | 0.18 | 0 | 0 | 0.68 | 0.73 | 0.00 | -0.27 | 3/27/2026 3:59:44 PM EST | |||
| 290.00 | 43.20 | 46.80 | 45.00 | % | 0.16 | 0 | 0 | 0.67 | 0.69 | 0.00 | -0.29 | 3/27/2026 3:59:44 PM EST | |||
| 300.00 | 37.20 | 39.80 | 38.50 | 39.00 | +6.10 | +18.55% | 0.13 | 5 | 22 | 0.65 | 0.64 | 0.00 | -0.30 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 310.00 | 32.40 | 34.30 | 33.35 | 33.90 | -1.80 | -5.05% | 0.11 | 2 | 2 | 0.65 | 0.58 | 0.01 | -0.31 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 320.00 | 26.10 | 29.10 | 27.60 | 28.75 | +3.75 | +15.00% | 0.09 | 2 | 54 | 0.62 | 0.53 | 0.01 | -0.31 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 330.00 | 21.50 | 24.50 | 23.00 | 21.30 | -1.00 | -4.49% | 0.07 | 9 | 7 | 0.61 | 0.48 | 0.01 | -0.30 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 340.00 | 17.60 | 20.30 | 18.95 | 14.90 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.60 | 0.42 | 0.01 | -0.29 | 3/26/2026 | 3/27/2026 3:59:44 PM EST |
| 350.00 | 13.70 | 16.50 | 15.10 | 17.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.59 | 0.37 | 0.01 | -0.27 | 3/25/2026 | 3/27/2026 3:59:44 PM EST |
| 360.00 | 12.20 | 13.50 | 12.85 | 10.10 | % | 0.04 | 1 | 0 | 0.60 | 0.31 | 0.01 | -0.25 | 3/27/2026 | 3/27/2026 3:59:44 PM EST | |
| 370.00 | 9.70 | 10.80 | 10.25 | 9.89 | +1.14 | +13.03% | 0.03 | 4 | 3 | 0.59 | 0.26 | 0.00 | -0.23 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 380.00 | 6.90 | 8.00 | 7.45 | 7.80 | -0.41 | -5.00% | 0.02 | 18 | 93 | 0.56 | 0.22 | 0.00 | -0.20 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 390.00 | 5.70 | 6.60 | 6.15 | 6.00 | -0.26 | -4.16% | 0.02 | 5 | 3 | 0.57 | 0.18 | 0.00 | -0.17 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 400.00 | 2.60 | 5.70 | 4.15 | 3.20 | -0.30 | -8.58% | 0.01 | 1 | 1 | 0.54 | 0.14 | 0.00 | -0.14 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 410.00 | 1.70 | 4.20 | 2.95 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.00 | -0.12 | 3/27/2026 3:59:44 PM EST | |||
| 420.00 | 0.55 | 3.50 | 2.03 | 1.70 | -0.35 | -17.08% | 0.00 | 1 | 2 | 0.49 | 0.08 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 430.00 | 0.50 | 3.40 | 1.95 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.06 | 0.00 | -0.07 | 3/24/2026 | 3/27/2026 3:59:44 PM EST |
| 440.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.07 | 3/27/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.04 | 3/27/2026 3:59:44 PM EST | |||
| 185.00 | 0.00 | 3.10 | 1.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.02 | 0.00 | -0.05 | 3/23/2026 | 3/27/2026 3:59:44 PM EST |
| 190.00 | 0.00 | 3.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.03 | 0.00 | -0.06 | 3/23/2026 | 3/27/2026 3:59:44 PM EST |
| 195.00 | 0.10 | 3.30 | 1.70 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.07 | 3/27/2026 3:59:44 PM EST | |||
| 200.00 | 0.35 | 3.40 | 1.88 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.76 | -0.04 | 0.00 | -0.08 | 3/25/2026 | 3/27/2026 3:59:44 PM EST |
| 210.00 | 0.90 | 3.50 | 2.20 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.05 | 0.00 | -0.10 | 3/24/2026 | 3/27/2026 3:59:44 PM EST |
| 220.00 | 1.60 | 4.40 | 3.00 | % | 0.01 | 0 | 0 | 0.74 | -0.07 | 0.00 | -0.13 | 3/27/2026 3:59:44 PM EST | |||
| 230.00 | 2.85 | 5.50 | 4.18 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.74 | -0.09 | 0.00 | -0.15 | 3/26/2026 | 3/27/2026 3:59:44 PM EST |
| 240.00 | 4.50 | 7.30 | 5.90 | 5.30 | +0.10 | +1.93% | 0.02 | 2 | 4 | 0.74 | -0.12 | 0.00 | -0.18 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 250.00 | 6.20 | 7.70 | 6.95 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.70 | -0.15 | 0.00 | -0.21 | 3/26/2026 | 3/27/2026 3:59:44 PM EST |
| 260.00 | 8.10 | 9.60 | 8.85 | 9.00 | -0.30 | -3.23% | 0.03 | 3 | 108 | 0.69 | -0.18 | 0.00 | -0.23 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 270.00 | 10.20 | 12.60 | 11.40 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.68 | -0.22 | 0.00 | -0.25 | 3/26/2026 | 3/27/2026 3:59:44 PM EST |
| 280.00 | 13.30 | 15.30 | 14.30 | 15.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.67 | -0.27 | 0.00 | -0.27 | 3/26/2026 | 3/27/2026 3:59:44 PM EST |
| 290.00 | 16.50 | 18.40 | 17.45 | 17.45 | +2.95 | +20.35% | 0.06 | 1 | 4 | 0.66 | -0.31 | 0.00 | -0.29 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 300.00 | 20.00 | 22.30 | 21.15 | 21.50 | -1.65 | -7.13% | 0.07 | 3 | 101 | 0.64 | -0.36 | 0.00 | -0.30 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 310.00 | 24.20 | 26.60 | 25.40 | 26.70 | +7.10 | +36.23% | 0.08 | 1 | 14 | 0.63 | -0.42 | 0.01 | -0.31 | 3/27/2026 | 3/27/2026 3:59:44 PM EST |
| 320.00 | 29.10 | 32.00 | 30.55 | 31.43 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.63 | -0.47 | 0.01 | -0.31 | 3/26/2026 | 3/27/2026 3:59:44 PM EST |
| 330.00 | 34.10 | 37.50 | 35.80 | 29.70 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.62 | -0.52 | 0.01 | -0.30 | 3/25/2026 | 3/27/2026 3:59:44 PM EST |
| 340.00 | 40.00 | 43.20 | 41.60 | 42.70 | % | 0.12 | 1 | 0 | 0.60 | -0.58 | 0.01 | -0.29 | 3/27/2026 | 3/27/2026 3:59:44 PM EST | |
| 350.00 | 47.00 | 49.60 | 48.30 | 41.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.60 | -0.63 | 0.01 | -0.27 | 3/25/2026 | 3/27/2026 3:59:44 PM EST |
| 360.00 | 53.20 | 56.70 | 54.95 | % | 0.15 | 0 | 0 | 0.58 | -0.69 | 0.01 | -0.25 | 3/27/2026 3:59:44 PM EST | |||
| 370.00 | 60.50 | 64.00 | 62.25 | % | 0.17 | 0 | 0 | 0.57 | -0.74 | 0.00 | -0.23 | 3/27/2026 3:59:44 PM EST | |||
| 380.00 | 68.60 | 71.80 | 70.20 | % | 0.18 | 0 | 0 | 0.56 | -0.78 | 0.00 | -0.20 | 3/27/2026 3:59:44 PM EST | |||
| 390.00 | 76.70 | 80.00 | 78.35 | % | 0.20 | 0 | 0 | 0.55 | -0.82 | 0.00 | -0.17 | 3/27/2026 3:59:44 PM EST | |||
| 400.00 | 85.40 | 87.90 | 86.65 | % | 0.22 | 0 | 0 | 0.53 | -0.86 | 0.00 | -0.14 | 3/27/2026 3:59:44 PM EST | |||
| 410.00 | 94.50 | 97.00 | 95.75 | % | 0.23 | 0 | 0 | 0.52 | -0.89 | 0.00 | -0.12 | 3/27/2026 3:59:44 PM EST | |||
| 420.00 | 103.20 | 106.70 | 104.95 | % | 0.25 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.09 | 3/27/2026 3:59:44 PM EST | |||
| 430.00 | 112.70 | 115.80 | 114.25 | % | 0.27 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.07 | 3/27/2026 3:59:44 PM EST | |||
| 440.00 | 122.30 | 125.80 | 124.05 | % | 0.28 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.07 | 3/27/2026 3:59:44 PM EST |