Options Chain for MASTEC INC COM (MTZ) - $143.57 as of 5/5/2025 8:42:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 78.00 | 81.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 72.10 | 76.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 68.10 | 71.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 63.10 | 66.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 58.10 | 61.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 53.30 | 56.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 48.30 | 51.60 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 43.60 | 46.70 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 38.70 | 41.90 | % | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 33.80 | 37.10 | 19.69 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.94 | 0.00 | -0.05 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 29.40 | 32.60 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.91 | 0.01 | -0.06 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 25.50 | 26.60 | 21.38 | 0.00 | 0.00% | 0 | 282 | 0.48 | 0.88 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 21.50 | 23.50 | % | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 17.50 | 18.20 | 17.80 | +1.00 | +5.96% | 9 | 478 | 0.45 | 0.77 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 12.90 | 14.50 | 14.06 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.70 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 10.70 | 11.10 | 10.80 | -0.50 | -4.43% | 1 | 1,105 | 0.42 | 0.62 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 7.80 | 8.30 | 8.40 | +0.30 | +3.71% | 3 | 68 | 0.40 | 0.52 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 5.50 | 6.00 | 6.30 | +0.53 | +9.19% | 2 | 66 | 0.39 | 0.43 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 3.80 | 4.10 | 4.10 | -0.03 | -0.73% | 2 | 2 | 0.38 | 0.33 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 2.50 | 2.85 | 3.05 | +0.20 | +7.02% | 43 | 24 | 0.38 | 0.25 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.00 | 1.67 | -0.18 | -9.73% | 3 | 10 | 0.32 | 0.18 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.12 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.40 | 0.95 | % | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.80 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 0.05 | 0.65 | 0.60 | -6.81 | -91.91% | 1 | 1 | 0.48 | -0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.65 | 0.90 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.06 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.95 | 1.30 | 1.15 | -0.19 | -14.18% | 2 | 5 | 0.51 | -0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.95 | 1.80 | 1.65 | -0.29 | -14.95% | 2 | 3 | 0.46 | -0.12 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 2.05 | 2.50 | 3.11 | 0.00 | 0.00% | 0 | 160 | 0.46 | -0.17 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 3.10 | 3.50 | 3.33 | -1.17 | -26.00% | 5 | 201 | 0.45 | -0.23 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 4.20 | 4.90 | 6.10 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.30 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 6.00 | 6.60 | 8.40 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.38 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 8.40 | 8.90 | 8.50 | -0.80 | -8.61% | 2 | 1 | 0.41 | -0.48 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 10.50 | 11.50 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.57 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 13.10 | 15.10 | % | 0 | 0 | 0.37 | -0.67 | 0.02 | -0.09 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 16.60 | 18.60 | % | 0 | 0 | 0.34 | -0.75 | 0.02 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 20.20 | 22.80 | % | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 24.80 | 27.20 | % | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 29.50 | 32.60 | % | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST |