Options Chain for MASTEC INC COM (MTZ) - $386.66 as of 4/24/2026 6:54:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 156.10 | 160.20 | 158.15 | % | 0.72 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.05 | 4/24/2026 4:00:16 PM EST | |||
| 230.00 | 147.50 | 150.50 | 149.00 | % | 0.65 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.07 | 4/24/2026 4:00:16 PM EST | |||
| 240.00 | 137.20 | 141.00 | 139.10 | % | 0.58 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.08 | 4/24/2026 4:00:16 PM EST | |||
| 250.00 | 128.50 | 131.50 | 130.00 | % | 0.52 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.10 | 4/24/2026 4:00:16 PM EST | |||
| 260.00 | 119.00 | 122.20 | 120.60 | 126.28 | % | 0.46 | 20 | 0 | 0.68 | 0.95 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 4:00:16 PM EST | |
| 270.00 | 110.00 | 113.10 | 111.55 | 116.98 | % | 0.41 | 20 | 0 | 0.66 | 0.93 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 4:00:16 PM EST | |
| 280.00 | 101.00 | 104.10 | 102.55 | % | 0.37 | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.16 | 4/24/2026 4:00:16 PM EST | |||
| 290.00 | 92.50 | 95.50 | 94.00 | 103.00 | % | 0.32 | 1 | 0 | 0.64 | 0.89 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 4:00:16 PM EST | |
| 300.00 | 83.90 | 87.30 | 85.60 | % | 0.29 | 0 | 0 | 0.64 | 0.86 | 0.00 | -0.21 | 4/24/2026 4:00:16 PM EST | |||
| 310.00 | 75.80 | 79.10 | 77.45 | % | 0.25 | 0 | 0 | 0.62 | 0.83 | 0.00 | -0.24 | 4/24/2026 4:00:16 PM EST | |||
| 320.00 | 68.20 | 71.50 | 69.85 | % | 0.22 | 0 | 0 | 0.62 | 0.80 | 0.00 | -0.26 | 4/24/2026 4:00:16 PM EST | |||
| 330.00 | 60.90 | 64.20 | 62.55 | % | 0.19 | 0 | 0 | 0.61 | 0.76 | 0.00 | -0.28 | 4/24/2026 4:00:16 PM EST | |||
| 340.00 | 54.00 | 57.20 | 55.60 | 55.85 | % | 0.16 | 1 | 0 | 0.60 | 0.72 | 0.00 | -0.30 | 4/24/2026 | 4/24/2026 4:00:16 PM EST | |
| 350.00 | 47.40 | 50.90 | 49.15 | 56.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.59 | 0.68 | 0.00 | -0.31 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 360.00 | 41.70 | 44.60 | 43.15 | 48.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.59 | 0.63 | 0.00 | -0.32 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 370.00 | 35.70 | 39.10 | 37.40 | 38.81 | -3.29 | -7.82% | 0.10 | 2 | 13 | 0.57 | 0.58 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 380.00 | 31.20 | 33.90 | 32.55 | 32.13 | -5.57 | -14.78% | 0.09 | 309 | 5 | 0.57 | 0.54 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 390.00 | 26.70 | 29.10 | 27.90 | 28.40 | -4.60 | -13.94% | 0.07 | 2 | 2 | 0.56 | 0.49 | 0.00 | -0.32 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 400.00 | 22.80 | 25.00 | 23.90 | 24.70 | -3.60 | -12.73% | 0.06 | 9 | 2 | 0.56 | 0.44 | 0.00 | -0.32 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 410.00 | 18.50 | 21.60 | 20.05 | 19.52 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.55 | 0.40 | 0.00 | -0.30 | 4/22/2026 | 4/24/2026 4:00:16 PM EST |
| 420.00 | 15.70 | 18.40 | 17.05 | % | 0.04 | 0 | 0 | 0.55 | 0.35 | 0.00 | -0.29 | 4/24/2026 4:00:16 PM EST | |||
| 430.00 | 12.80 | 15.50 | 14.15 | % | 0.03 | 0 | 0 | 0.54 | 0.31 | 0.00 | -0.27 | 4/24/2026 4:00:16 PM EST | |||
| 440.00 | 10.40 | 13.00 | 11.70 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.54 | 0.27 | 0.00 | -0.25 | 4/17/2026 | 4/24/2026 4:00:16 PM EST |
| 450.00 | 8.40 | 11.00 | 9.70 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.54 | 0.23 | 0.00 | -0.23 | 4/22/2026 | 4/24/2026 4:00:16 PM EST |
| 460.00 | 6.70 | 9.00 | 7.85 | % | 0.02 | 0 | 0 | 0.53 | 0.20 | 0.00 | -0.21 | 4/24/2026 4:00:16 PM EST | |||
| 470.00 | 5.20 | 7.50 | 6.35 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.00 | -0.18 | 4/24/2026 4:00:16 PM EST | |||
| 480.00 | 4.10 | 6.40 | 5.25 | 5.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.14 | 0.00 | -0.16 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 490.00 | 3.10 | 5.60 | 4.35 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.00 | -0.14 | 4/24/2026 4:00:16 PM EST | |||
| 500.00 | 1.40 | 4.50 | 2.95 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.09 | 0.00 | -0.11 | 4/20/2026 | 4/24/2026 4:00:16 PM EST |
| 510.00 | 1.30 | 3.60 | 2.45 | % | 0.00 | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.10 | 4/24/2026 4:00:16 PM EST | |||
| 520.00 | 0.80 | 2.70 | 1.75 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.08 | 4/24/2026 4:00:16 PM EST | |||
| 530.00 | 0.20 | 2.05 | 1.13 | 2.10 | % | 0.00 | 1 | 0 | 0.45 | 0.05 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 4:00:16 PM EST | |
| 540.00 | 0.05 | 1.65 | 0.85 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.06 | 4/24/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.10 | 2.50 | 1.30 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.05 | 4/24/2026 4:00:16 PM EST | |||
| 230.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.07 | 4/24/2026 4:00:16 PM EST | |||
| 240.00 | 0.30 | 2.40 | 1.35 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.08 | 4/24/2026 4:00:16 PM EST | |||
| 250.00 | 0.65 | 2.45 | 1.55 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.10 | 4/24/2026 4:00:16 PM EST | |||
| 260.00 | 0.90 | 3.90 | 2.40 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.05 | 0.00 | -0.12 | 4/20/2026 | 4/24/2026 4:00:16 PM EST |
| 270.00 | 1.80 | 3.90 | 2.85 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.00 | -0.14 | 4/24/2026 4:00:16 PM EST | |||
| 280.00 | 3.00 | 5.50 | 4.25 | 4.10 | -0.80 | -16.33% | 0.02 | 2 | 1 | 0.63 | -0.09 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 290.00 | 5.20 | 6.30 | 5.75 | 5.00 | +0.10 | +2.05% | 0.02 | 1 | 18 | 0.63 | -0.11 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 300.00 | 6.70 | 7.60 | 7.15 | 6.85 | +1.03 | +17.70% | 0.02 | 1 | 6 | 0.62 | -0.14 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 310.00 | 8.50 | 9.50 | 9.00 | 8.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.61 | -0.17 | 0.00 | -0.24 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 320.00 | 10.60 | 11.80 | 11.20 | 11.00 | -0.70 | -5.99% | 0.03 | 2 | 2 | 0.60 | -0.20 | 0.00 | -0.26 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 330.00 | 13.40 | 14.80 | 14.10 | 13.23 | -1.22 | -8.45% | 0.04 | 12 | 3 | 0.60 | -0.24 | 0.00 | -0.28 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 340.00 | 15.70 | 18.10 | 16.90 | 16.28 | +2.33 | +16.71% | 0.05 | 11 | 4 | 0.59 | -0.28 | 0.00 | -0.30 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 350.00 | 19.40 | 21.70 | 20.55 | % | 0.06 | 0 | 0 | 0.58 | -0.32 | 0.00 | -0.31 | 4/24/2026 4:00:16 PM EST | |||
| 360.00 | 23.30 | 25.60 | 24.45 | 22.30 | % | 0.07 | 1 | 0 | 0.58 | -0.37 | 0.00 | -0.32 | 4/24/2026 | 4/24/2026 4:00:16 PM EST | |
| 370.00 | 27.70 | 30.00 | 28.85 | 27.75 | +0.09 | +0.33% | 0.08 | 2 | 3 | 0.57 | -0.42 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 380.00 | 32.70 | 35.00 | 33.85 | 30.38 | +1.48 | +5.13% | 0.09 | 300 | 4 | 0.56 | -0.46 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:16 PM EST |
| 390.00 | 38.10 | 40.50 | 39.30 | % | 0.10 | 0 | 0 | 0.56 | -0.51 | 0.00 | -0.32 | 4/24/2026 4:00:16 PM EST | |||
| 400.00 | 43.50 | 46.40 | 44.95 | 38.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.55 | -0.56 | 0.00 | -0.32 | 4/23/2026 | 4/24/2026 4:00:16 PM EST |
| 410.00 | 50.00 | 52.80 | 51.40 | % | 0.13 | 0 | 0 | 0.54 | -0.60 | 0.00 | -0.30 | 4/24/2026 4:00:16 PM EST | |||
| 420.00 | 56.60 | 60.00 | 58.30 | % | 0.14 | 0 | 0 | 0.54 | -0.65 | 0.00 | -0.29 | 4/24/2026 4:00:16 PM EST | |||
| 430.00 | 64.30 | 66.80 | 65.55 | % | 0.15 | 0 | 0 | 0.54 | -0.69 | 0.00 | -0.27 | 4/24/2026 4:00:16 PM EST | |||
| 440.00 | 71.60 | 74.80 | 73.20 | % | 0.17 | 0 | 0 | 0.53 | -0.73 | 0.00 | -0.25 | 4/24/2026 4:00:16 PM EST | |||
| 450.00 | 79.50 | 82.70 | 81.10 | % | 0.18 | 0 | 0 | 0.53 | -0.77 | 0.00 | -0.23 | 4/24/2026 4:00:16 PM EST | |||
| 460.00 | 87.60 | 90.30 | 88.95 | % | 0.19 | 0 | 0 | 0.52 | -0.80 | 0.00 | -0.21 | 4/24/2026 4:00:16 PM EST | |||
| 470.00 | 96.30 | 99.40 | 97.85 | % | 0.21 | 0 | 0 | 0.51 | -0.83 | 0.00 | -0.18 | 4/24/2026 4:00:16 PM EST | |||
| 480.00 | 105.00 | 108.30 | 106.65 | % | 0.22 | 0 | 0 | 0.50 | -0.86 | 0.00 | -0.16 | 4/24/2026 4:00:16 PM EST | |||
| 490.00 | 114.30 | 117.30 | 115.80 | % | 0.24 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.14 | 4/24/2026 4:00:16 PM EST | |||
| 500.00 | 123.50 | 126.60 | 125.05 | % | 0.25 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.11 | 4/24/2026 4:00:16 PM EST | |||
| 510.00 | 133.00 | 136.40 | 134.70 | % | 0.26 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.10 | 4/24/2026 4:00:16 PM EST | |||
| 520.00 | 142.50 | 145.60 | 144.05 | % | 0.28 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.08 | 4/24/2026 4:00:16 PM EST | |||
| 530.00 | 152.10 | 155.30 | 153.70 | % | 0.29 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.06 | 4/24/2026 4:00:16 PM EST | |||
| 540.00 | 162.00 | 165.30 | 163.65 | % | 0.30 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.06 | 4/24/2026 4:00:16 PM EST |