Options Chain for MASTEC INC COM (MTZ) - $152.88 as of 5/27/2025 4:33:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 104.00 | 107.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 55.00 | 98.80 | 102.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 94.40 | 97.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 89.10 | 92.60 | 81.47 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 5/27/2025 2:58:57 PM EST |
| 70.00 | 84.10 | 87.50 | 76.89 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 5/27/2025 2:58:57 PM EST |
| 75.00 | 79.10 | 82.70 | 38.69 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 2:58:57 PM EST |
| 80.00 | 74.30 | 77.70 | 36.32 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 5/27/2025 2:58:57 PM EST |
| 85.00 | 69.20 | 72.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 90.00 | 64.20 | 67.60 | 31.25 | 0.00 | 0.00% | 0 | 11 | 1.06 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 5/27/2025 2:58:57 PM EST |
| 95.00 | 59.20 | 62.90 | 21.67 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 5/27/2025 2:58:57 PM EST |
| 100.00 | 54.00 | 58.00 | 27.00 | 0.00 | 0.00% | 0 | 29 | 0.96 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 5/27/2025 2:58:57 PM EST |
| 105.00 | 49.80 | 53.10 | 33.50 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.99 | 0.00 | -0.02 | 10/4/2024 | 5/27/2025 2:58:57 PM EST |
| 110.00 | 44.10 | 48.30 | 12.00 | 0.00 | 0.00% | 0 | 24 | 0.77 | 0.98 | 0.00 | -0.04 | 4/4/2025 | 5/27/2025 2:58:57 PM EST |
| 115.00 | 39.50 | 43.40 | 26.43 | 0.00 | 0.00% | 0 | 27 | 0.74 | 0.97 | 0.00 | -0.03 | 5/1/2025 | 5/27/2025 2:58:57 PM EST |
| 120.00 | 35.60 | 37.90 | 11.50 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.94 | 0.00 | -0.04 | 4/16/2025 | 5/27/2025 2:58:57 PM EST |
| 125.00 | 30.50 | 33.20 | 24.40 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.92 | 0.01 | -0.05 | 5/5/2025 | 5/27/2025 2:58:57 PM EST |
| 130.00 | 25.80 | 29.20 | 29.30 | 0.00 | 0.00% | 0 | 43 | 0.53 | 0.88 | 0.01 | -0.07 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 135.00 | 23.00 | 24.00 | 23.31 | 0.00 | 0.00% | 0 | 61 | 0.40 | 0.84 | 0.01 | -0.08 | 5/12/2025 | 5/27/2025 2:58:57 PM EST |
| 140.00 | 18.30 | 19.70 | 22.75 | 0.00 | 0.00% | 0 | 81 | 0.41 | 0.79 | 0.01 | -0.09 | 5/14/2025 | 5/27/2025 2:58:57 PM EST |
| 145.00 | 14.60 | 15.90 | 16.16 | +1.06 | +7.02% | 1 | 81 | 0.39 | 0.72 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 150.00 | 12.00 | 12.50 | 11.60 | +0.40 | +3.58% | 1 | 39 | 0.38 | 0.64 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 155.00 | 9.20 | 9.50 | 8.75 | +1.10 | +14.38% | 1 | 53 | 0.37 | 0.56 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 160.00 | 6.70 | 7.00 | 8.20 | 0.00 | 0.00% | 0 | 88 | 0.37 | 0.46 | 0.02 | -0.09 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 165.00 | 4.80 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 55 | 0.36 | 0.37 | 0.02 | -0.08 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 170.00 | 3.30 | 3.60 | 3.50 | +1.00 | +40.00% | 174 | 248 | 0.35 | 0.29 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 175.00 | 2.25 | 2.50 | 2.56 | -0.04 | -1.54% | 1 | 45 | 0.35 | 0.22 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 180.00 | 1.40 | 1.70 | 1.55 | -0.60 | -27.91% | 10 | 24 | 0.35 | 0.16 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 185.00 | 0.90 | 1.20 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.11 | 0.01 | -0.04 | 2/7/2025 | 5/27/2025 2:58:57 PM EST |
| 190.00 | 0.35 | 2.35 | 5.33 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.08 | 0.01 | -0.03 | 1/8/2025 | 5/27/2025 2:58:57 PM EST |
| 195.00 | 0.05 | 1.80 | % | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.04 | 0.00 | -0.02 | 1/28/2025 | 5/27/2025 2:58:57 PM EST |
| 210.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 220.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.01 | 0.00 | 0.00 | 1/29/2025 | 5/27/2025 2:58:57 PM EST |
| 230.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 5/27/2025 2:58:57 PM EST |
| 60.00 | 0.00 | 0.45 | 1.30 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:57 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 0.00 | 0.60 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.70 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:57 PM EST |
| 80.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:58:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 19 | 0.87 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 5.40 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 5/27/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | 5.23 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.01 | 0.00 | -0.02 | 4/17/2025 | 5/27/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 302 | 0.66 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 110.00 | 0.10 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 107 | 0.50 | -0.02 | 0.00 | -0.04 | 5/12/2025 | 5/27/2025 2:58:57 PM EST |
| 115.00 | 0.00 | 2.40 | 10.90 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.03 | 0.00 | -0.03 | 4/17/2025 | 5/27/2025 2:58:57 PM EST |
| 120.00 | 0.00 | 1.35 | 1.18 | 0.00 | 0.00% | 0 | 33 | 0.55 | -0.06 | 0.00 | -0.04 | 5/12/2025 | 5/27/2025 2:58:57 PM EST |
| 125.00 | 0.00 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 22 | 0.52 | -0.08 | 0.01 | -0.05 | 5/14/2025 | 5/27/2025 2:58:57 PM EST |
| 130.00 | 1.15 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.12 | 0.01 | -0.07 | 5/13/2025 | 5/27/2025 2:58:57 PM EST |
| 135.00 | 1.20 | 2.35 | 3.30 | 0.00 | 0.00% | 0 | 46 | 0.43 | -0.16 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 140.00 | 3.10 | 3.40 | 3.80 | -1.25 | -24.76% | 117 | 88 | 0.42 | -0.21 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 145.00 | 4.40 | 4.60 | 4.80 | -2.40 | -33.34% | 3 | 72 | 0.40 | -0.28 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 150.00 | 6.00 | 6.30 | 8.30 | 0.00 | 0.00% | 0 | 33 | 0.39 | -0.36 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 155.00 | 8.10 | 8.40 | 10.95 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.44 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 160.00 | 10.70 | 11.00 | 10.90 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.54 | 0.02 | -0.09 | 5/15/2025 | 5/27/2025 2:58:57 PM EST |
| 165.00 | 13.60 | 14.10 | 11.30 | 0.00 | 0.00% | 0 | 33 | 0.36 | -0.63 | 0.02 | -0.08 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 170.00 | 16.00 | 18.40 | 26.90 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.71 | 0.02 | -0.07 | 5/7/2025 | 5/27/2025 2:58:57 PM EST |
| 175.00 | 20.10 | 23.10 | 25.20 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.06 | 1/24/2025 | 5/27/2025 2:58:57 PM EST |
| 180.00 | 24.40 | 27.40 | % | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 185.00 | 28.30 | 31.80 | % | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 190.00 | 32.90 | 36.90 | % | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 195.00 | 38.30 | 42.00 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 200.00 | 43.20 | 46.10 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 210.00 | 52.90 | 56.60 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 220.00 | 63.20 | 66.80 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 230.00 | 73.30 | 76.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |