Options Chain for MASTEC INC COM (MTZ) - $115.25 as of 3/28/2025 8:29:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.10 | 57.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 48.50 | 52.30 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 43.90 | 47.40 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 38.50 | 42.60 | % | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 34.50 | 38.40 | % | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 30.00 | 33.90 | % | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 25.70 | 28.10 | % | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 21.40 | 24.90 | 24.20 | -15.20 | -38.58% | 4 | 1 | 0.58 | 0.84 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 19.00 | 19.60 | % | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 15.40 | 16.00 | 16.17 | -6.77 | -29.52% | 2 | 4 | 0.57 | 0.72 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 12.30 | 12.80 | % | 0 | 0 | 0.56 | 0.64 | 0.02 | -0.10 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 9.50 | 10.00 | 14.00 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.56 | 0.02 | -0.10 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 7.20 | 7.60 | 7.32 | -6.78 | -48.09% | 2 | 17 | 0.53 | 0.47 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 5.20 | 5.80 | 6.70 | -0.30 | -4.29% | 2 | 24 | 0.53 | 0.39 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 3.90 | 4.30 | 5.15 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.31 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 2.75 | 3.20 | 3.60 | -2.40 | -40.00% | 1 | 51 | 0.52 | 0.24 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 1.95 | 2.25 | 2.20 | -2.90 | -56.87% | 1 | 39 | 0.52 | 0.19 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 1.35 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 35 | 0.52 | 0.14 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 0.95 | 1.15 | 1.36 | 0.00 | 0.00% | 0 | 69 | 0.52 | 0.11 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 0.60 | 0.80 | 0.75 | -0.55 | -42.31% | 2 | 98 | 0.52 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 0.45 | 0.55 | 1.00 | 0.00 | 0.00% | 0 | 37 | 0.52 | 0.06 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 0.25 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.04 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 0.05 | 0.75 | 6.10 | 0.00 | 0.00% | 0 | 72 | 0.54 | 0.03 | 0.00 | -0.02 | 1/7/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 0.05 | 0.75 | 5.90 | 0.00 | 0.00% | 0 | 47 | 0.68 | 0.02 | 0.00 | -0.01 | 1/7/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.01 | 0.00 | -0.01 | 2/6/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 3.58 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.01 | 0.00 | -0.01 | 1/10/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 0.05 | 0.75 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 0.15 | 0.75 | % | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 0.85 | 1.70 | % | 0 | 0 | 0.69 | -0.08 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 1.45 | 1.80 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.11 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 2.25 | 2.60 | 2.00 | 0.00 | 0.00% | 80 | 84 | 0.62 | -0.16 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 3.20 | 3.60 | 2.00 | 0.00 | 0.00% | 0 | 35 | 0.59 | -0.21 | 0.01 | -0.08 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 4.50 | 5.10 | 4.70 | +1.40 | +42.43% | 17 | 50 | 0.58 | -0.28 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 6.30 | 6.90 | 5.43 | 0.00 | 0.00% | 0 | 667 | 0.57 | -0.36 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 8.60 | 9.10 | 7.80 | +2.50 | +47.17% | 1 | 23 | 0.56 | -0.44 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 11.10 | 11.80 | 9.80 | 0.00 | 0.00% | 0 | 29 | 0.55 | -0.53 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 14.20 | 15.10 | 9.30 | 0.00 | 0.00% | 0 | 23 | 0.55 | -0.61 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 17.50 | 18.40 | 12.10 | 0.00 | 0.00% | 0 | 28 | 0.53 | -0.69 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 20.40 | 22.30 | 16.90 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.76 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 24.10 | 26.90 | 24.75 | +4.25 | +20.74% | 2 | 7 | 0.47 | -0.81 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 28.50 | 31.50 | 19.50 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.86 | 0.01 | -0.05 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 33.10 | 36.80 | 19.60 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.89 | 0.01 | -0.04 | 2/5/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 37.90 | 41.40 | 42.20 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.92 | 0.01 | -0.03 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 42.50 | 46.20 | 20.70 | 0.00 | 0.00% | 0 | 34 | 0.76 | -0.94 | 0.01 | -0.03 | 1/6/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 47.50 | 51.30 | 23.70 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.96 | 0.00 | -0.02 | 1/6/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 52.50 | 55.90 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 57.50 | 61.80 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 62.50 | 66.80 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 185.00 | 67.50 | 71.50 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 72.50 | 76.60 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 195.00 | 77.50 | 81.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 200.00 | 82.50 | 86.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 210.00 | 92.50 | 96.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 220.00 | 102.50 | 106.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 230.00 | 112.50 | 116.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |