Options Chain for MASTEC INC COM (MTZ) - $164.66 as of 6/20/2025 3:52:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 107.00 | 111.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 60.00 | 102.10 | 106.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 65.00 | 97.10 | 101.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 70.00 | 92.20 | 96.20 | 69.80 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 6/20/2025 3:59:55 PM EST |
| 75.00 | 87.20 | 91.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 80.00 | 82.30 | 86.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 85.00 | 77.30 | 81.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 90.00 | 72.40 | 76.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 95.00 | 67.50 | 71.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 100.00 | 62.60 | 66.90 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 105.00 | 57.80 | 61.80 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 110.00 | 52.90 | 57.00 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 115.00 | 48.10 | 52.20 | 16.70 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.96 | 0.00 | -0.04 | 4/10/2025 | 6/20/2025 3:59:55 PM EST |
| 120.00 | 43.40 | 47.50 | 17.50 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.95 | 0.00 | -0.05 | 3/19/2025 | 6/20/2025 3:59:55 PM EST |
| 125.00 | 38.80 | 42.90 | 38.94 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.92 | 0.00 | -0.06 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 130.00 | 34.60 | 37.50 | 25.72 | 0.00 | 0.00% | 0 | 31 | 0.63 | 0.90 | 0.01 | -0.07 | 5/9/2025 | 6/20/2025 3:59:55 PM EST |
| 135.00 | 31.00 | 33.40 | 34.90 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.86 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 140.00 | 26.80 | 28.30 | 23.25 | 0.00 | 0.00% | 0 | 141 | 0.47 | 0.82 | 0.01 | -0.09 | 5/28/2025 | 6/20/2025 3:59:55 PM EST |
| 145.00 | 23.70 | 24.50 | 18.37 | 0.00 | 0.00% | 0 | 79 | 0.49 | 0.77 | 0.01 | -0.10 | 5/28/2025 | 6/20/2025 3:59:55 PM EST |
| 150.00 | 18.50 | 20.70 | 21.70 | 0.00 | 0.00% | 0 | 73 | 0.44 | 0.72 | 0.01 | -0.11 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 155.00 | 16.70 | 17.30 | 18.62 | 0.00 | 0.00% | 0 | 53 | 0.46 | 0.66 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 160.00 | 13.40 | 14.90 | 14.27 | -1.15 | -7.46% | 9 | 136 | 0.46 | 0.60 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 165.00 | 10.80 | 12.30 | 12.20 | -0.29 | -2.33% | 1 | 102 | 0.46 | 0.53 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 170.00 | 8.50 | 9.50 | 9.00 | +0.40 | +4.66% | 1 | 56 | 0.44 | 0.46 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 175.00 | 6.70 | 7.30 | 7.20 | 0.00 | 0.00% | 1 | 183 | 0.43 | 0.40 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 180.00 | 4.90 | 5.70 | 6.20 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.33 | 0.01 | -0.09 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 185.00 | 2.80 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.27 | 0.01 | -0.08 | 6/3/2025 | 6/20/2025 3:59:55 PM EST |
| 190.00 | 2.25 | 4.20 | 2.20 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.21 | 0.01 | -0.07 | 2/28/2025 | 6/20/2025 3:59:55 PM EST |
| 195.00 | 0.75 | 4.10 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.16 | 0.01 | -0.06 | 5/22/2025 | 6/20/2025 3:59:55 PM EST |
| 200.00 | 0.35 | 2.85 | 1.45 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.12 | 0.01 | -0.05 | 5/30/2025 | 6/20/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.06 | 0.00 | -0.03 | 6/4/2025 | 6/20/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.03 | 0.00 | -0.01 | 4/2/2025 | 6/20/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.40 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.76 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/20/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.15 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 6/20/2025 3:59:55 PM EST |
| 90.00 | 0.15 | 1.15 | 1.17 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 6/20/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.15 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 6/20/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 523 | 0.76 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 6/20/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.40 | 2.65 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 6/20/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.50 | 12.40 | 0.00 | 0.00% | 0 | 13 | 0.78 | -0.02 | 0.00 | -0.03 | 4/10/2025 | 6/20/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 125 | 0.57 | -0.04 | 0.00 | -0.04 | 5/29/2025 | 6/20/2025 3:59:55 PM EST |
| 120.00 | 0.40 | 1.80 | 2.15 | 0.00 | 0.00% | 0 | 21 | 0.57 | -0.05 | 0.00 | -0.05 | 5/14/2025 | 6/20/2025 3:59:55 PM EST |
| 125.00 | 0.55 | 2.40 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.08 | 0.00 | -0.06 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 130.00 | 0.55 | 2.85 | 2.79 | 0.00 | 0.00% | 0 | 44 | 0.51 | -0.10 | 0.01 | -0.07 | 6/10/2025 | 6/20/2025 3:59:55 PM EST |
| 135.00 | 2.15 | 3.20 | 3.68 | 0.00 | 0.00% | 0 | 101 | 0.52 | -0.14 | 0.01 | -0.08 | 6/10/2025 | 6/20/2025 3:59:55 PM EST |
| 140.00 | 3.10 | 3.90 | 3.30 | -1.60 | -32.66% | 1 | 131 | 0.51 | -0.18 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 145.00 | 4.10 | 4.60 | 4.60 | +0.10 | +2.23% | 10 | 58 | 0.48 | -0.23 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 150.00 | 5.00 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 43 | 0.48 | -0.28 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 155.00 | 7.00 | 7.80 | 7.75 | +0.15 | +1.98% | 10 | 30 | 0.47 | -0.34 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 160.00 | 9.00 | 10.00 | 9.60 | 0.00 | 0.00% | 0 | 31 | 0.46 | -0.40 | 0.01 | -0.12 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 165.00 | 11.20 | 12.20 | 12.30 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.47 | 0.01 | -0.11 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 170.00 | 13.60 | 15.10 | 14.90 | 0.00 | 0.00% | 0 | 37 | 0.44 | -0.54 | 0.01 | -0.11 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 175.00 | 16.80 | 19.10 | 18.00 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.60 | 0.01 | -0.10 | 6/6/2025 | 6/20/2025 3:59:55 PM EST |
| 180.00 | 20.00 | 22.00 | % | 0 | 0 | 0.44 | -0.67 | 0.01 | -0.09 | 6/20/2025 3:59:55 PM EST | |||
| 185.00 | 22.40 | 26.00 | % | 0 | 0 | 0.40 | -0.73 | 0.01 | -0.08 | 6/20/2025 3:59:55 PM EST | |||
| 190.00 | 26.60 | 30.10 | % | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.07 | 6/20/2025 3:59:55 PM EST | |||
| 195.00 | 31.20 | 34.40 | % | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 200.00 | 35.00 | 39.10 | % | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.05 | 6/20/2025 3:59:55 PM EST | |||
| 210.00 | 44.50 | 48.50 | % | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 220.00 | 54.40 | 57.80 | 89.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 2/21/2025 | 6/20/2025 3:59:55 PM EST |
| 230.00 | 64.40 | 68.50 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST |