Options Chain for MASTEC INC COM (MTZ) - $170.24 as of 7/11/2025 8:41:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 118.20 | 122.30 | 120.25 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 55.00 | 113.20 | 117.20 | 115.20 | % | 2.09 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 60.00 | 108.30 | 112.20 | 110.25 | % | 1.84 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 65.00 | 103.30 | 107.20 | 105.25 | 81.47 | 0.00 | 0.00% | 1.62 | 0 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 7/11/2025 3:59:48 PM EST |
| 70.00 | 98.30 | 102.20 | 100.25 | 76.89 | 0.00 | 0.00% | 1.43 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 7/11/2025 3:59:48 PM EST |
| 75.00 | 93.30 | 97.30 | 95.30 | % | 1.27 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 80.00 | 88.20 | 92.30 | 90.25 | 36.32 | 0.00 | 0.00% | 1.13 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 7/11/2025 3:59:48 PM EST |
| 85.00 | 83.30 | 87.30 | 85.30 | % | 1.00 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 90.00 | 78.40 | 82.20 | 80.30 | 31.25 | 0.00 | 0.00% | 0.89 | 0 | 11 | 3.29 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 7/11/2025 3:59:48 PM EST |
| 95.00 | 73.20 | 77.30 | 75.25 | 21.67 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 7/11/2025 3:59:48 PM EST |
| 100.00 | 68.30 | 72.20 | 70.25 | 72.00 | 0.00 | 0.00% | 0.70 | 0 | 29 | 2.83 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:48 PM EST |
| 105.00 | 63.20 | 67.30 | 65.25 | 54.85 | 0.00 | 0.00% | 0.62 | 0 | 8 | 2.61 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:48 PM EST |
| 110.00 | 58.20 | 62.30 | 60.25 | 12.00 | 0.00 | 0.00% | 0.55 | 0 | 24 | 2.41 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:48 PM EST |
| 115.00 | 53.40 | 57.40 | 55.40 | 50.70 | 0.00 | 0.00% | 0.48 | 0 | 30 | 2.12 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:48 PM EST |
| 120.00 | 48.30 | 52.30 | 50.30 | 11.50 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 3:59:48 PM EST |
| 125.00 | 43.30 | 47.40 | 45.35 | 24.40 | 0.00 | 0.00% | 0.36 | 0 | 23 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/11/2025 3:59:48 PM EST |
| 130.00 | 38.40 | 42.30 | 40.35 | 27.63 | 0.00 | 0.00% | 0.31 | 0 | 29 | 1.68 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:48 PM EST |
| 135.00 | 33.40 | 37.40 | 35.40 | 34.30 | 0.00 | 0.00% | 0.26 | 0 | 54 | 1.46 | 0.99 | 0.00 | -0.03 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 140.00 | 28.50 | 32.40 | 30.45 | 30.64 | 0.00 | 0.00% | 0.22 | 0 | 70 | 1.15 | 0.98 | 0.00 | -0.07 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 145.00 | 23.50 | 27.40 | 25.45 | 20.06 | 0.00 | 0.00% | 0.18 | 0 | 79 | 1.01 | 0.95 | 0.01 | -0.14 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 150.00 | 18.50 | 22.40 | 20.45 | 14.20 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.88 | 0.93 | 0.01 | -0.17 | 6/5/2025 | 7/11/2025 3:59:48 PM EST |
| 155.00 | 13.70 | 17.60 | 15.65 | 15.73 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.77 | 0.85 | 0.01 | -0.29 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |
| 160.00 | 9.60 | 12.50 | 11.05 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 313 | 0.50 | 0.78 | 0.02 | -0.33 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 165.00 | 6.10 | 7.90 | 7.00 | 8.77 | 0.00 | 0.00% | 0.04 | 0 | 454 | 0.40 | 0.72 | 0.03 | -0.26 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 170.00 | 2.85 | 4.10 | 3.48 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 439 | 0.35 | 0.53 | 0.05 | -0.23 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 175.00 | 1.00 | 1.25 | 1.13 | 0.82 | +0.25 | +43.86% | 0.01 | 13 | 263 | 0.30 | 0.28 | 0.05 | -0.19 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.33 | 0.15 | 0.03 | -0.15 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.54 | 0.06 | 0.01 | -0.07 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.77 | 0.01 | 0.00 | -0.02 | 6/26/2025 | 7/11/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.96 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/11/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.09 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/11/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/11/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.12 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/11/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.27 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.08 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/11/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 5.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.11 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.00 | -0.01 | 0.00 | -0.03 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.87 | -0.02 | 0.00 | -0.07 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 145.00 | 0.05 | 0.40 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.63 | -0.05 | 0.01 | -0.14 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.65 | -0.07 | 0.01 | -0.17 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.30 | -1.30 | -81.25% | 0.00 | 3 | 233 | 0.44 | -0.15 | 0.01 | -0.29 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 160.00 | 0.10 | 1.30 | 0.70 | 1.32 | +0.33 | +33.34% | 0.00 | 2 | 507 | 0.40 | -0.22 | 0.02 | -0.33 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 165.00 | 1.00 | 3.00 | 2.00 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.44 | -0.28 | 0.03 | -0.26 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 170.00 | 1.90 | 3.10 | 2.50 | 2.85 | -0.55 | -16.18% | 0.01 | 2 | 217 | 0.28 | -0.47 | 0.05 | -0.23 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 175.00 | 4.50 | 7.70 | 6.10 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | -0.72 | 0.05 | -0.19 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 180.00 | 8.70 | 12.00 | 10.35 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.59 | -0.85 | 0.03 | -0.15 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 185.00 | 12.80 | 16.80 | 14.80 | % | 0.08 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.07 | 7/11/2025 3:59:48 PM EST | |||
| 190.00 | 17.80 | 21.70 | 19.75 | % | 0.10 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 195.00 | 22.80 | 26.70 | 24.75 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 200.00 | 27.80 | 31.90 | 29.85 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 210.00 | 37.80 | 41.90 | 39.85 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 220.00 | 47.90 | 51.90 | 49.90 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 230.00 | 57.80 | 61.80 | 59.80 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |