Options Chain for MASTEC INC COM (MTZ) - $179.06 as of 8/12/2025 1:31:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 124.30 | 127.50 | 125.90 | % | 2.29 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 60.00 | 119.40 | 122.70 | 121.05 | % | 2.02 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 65.00 | 114.20 | 117.90 | 116.05 | % | 1.79 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 70.00 | 109.30 | 112.80 | 111.05 | 69.80 | 0.00 | 0.00% | 1.59 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 8/12/2025 12:58:57 PM EST |
| 75.00 | 104.10 | 107.90 | 106.00 | % | 1.41 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 80.00 | 99.50 | 102.90 | 101.20 | % | 1.27 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 85.00 | 94.90 | 97.80 | 96.35 | % | 1.13 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 90.00 | 89.40 | 93.00 | 91.20 | % | 1.01 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 95.00 | 84.10 | 87.90 | 86.00 | % | 0.91 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 100.00 | 79.80 | 82.40 | 81.10 | % | 0.81 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 105.00 | 74.50 | 77.90 | 76.20 | 70.89 | 0.00 | 0.00% | 0.73 | 0 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:58:57 PM EST |
| 110.00 | 69.40 | 73.10 | 71.25 | % | 0.65 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 115.00 | 64.20 | 67.90 | 66.05 | 63.12 | 0.00 | 0.00% | 0.57 | 0 | 9 | 3.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:57 PM EST |
| 120.00 | 59.70 | 62.90 | 61.30 | 46.45 | 0.00 | 0.00% | 0.51 | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:58:57 PM EST |
| 125.00 | 54.20 | 57.90 | 56.05 | 38.94 | 0.00 | 0.00% | 0.45 | 0 | 11 | 3.01 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 12:58:57 PM EST |
| 130.00 | 49.20 | 52.90 | 51.05 | 25.72 | 0.00 | 0.00% | 0.39 | 0 | 31 | 2.76 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/12/2025 12:58:57 PM EST |
| 135.00 | 44.20 | 47.90 | 46.05 | 51.27 | 0.00 | 0.00% | 0.34 | 0 | 15 | 2.51 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:57 PM EST |
| 140.00 | 39.20 | 43.00 | 41.10 | 23.25 | 0.00 | 0.00% | 0.29 | 0 | 141 | 2.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/12/2025 12:58:57 PM EST |
| 145.00 | 34.90 | 38.00 | 36.45 | 38.28 | 0.00 | 0.00% | 0.25 | 0 | 76 | 2.07 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:57 PM EST |
| 150.00 | 29.80 | 32.20 | 31.00 | 32.60 | 0.00 | 0.00% | 0.21 | 0 | 56 | 1.56 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:57 PM EST |
| 155.00 | 24.30 | 27.10 | 25.70 | 25.43 | 0.00 | 0.00% | 0.17 | 0 | 52 | 1.31 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 160.00 | 20.80 | 21.70 | 21.25 | 19.52 | 0.00 | 0.00% | 0.13 | 0 | 118 | 0.90 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 165.00 | 15.90 | 17.50 | 16.70 | 17.66 | 0.00 | 0.00% | 0.10 | 0 | 184 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:57 PM EST |
| 170.00 | 10.90 | 11.70 | 11.30 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 386 | 0.72 | 0.98 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 175.00 | 6.00 | 7.60 | 6.80 | 7.80 | +2.80 | +56.00% | 0.04 | 165 | 507 | 0.65 | 0.85 | 0.04 | -0.18 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 180.00 | 1.35 | 4.10 | 2.73 | 3.10 | -0.25 | -7.47% | 0.02 | 9 | 389 | 0.35 | 0.58 | 0.06 | -0.34 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 185.00 | 0.35 | 1.85 | 1.10 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 594 | 0.36 | 0.26 | 0.06 | -0.28 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 190.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.03 | -10.72% | 0.00 | 2 | 880 | 0.40 | 0.07 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.57 | 0.01 | 0.00 | -0.02 | 8/7/2025 | 8/12/2025 12:58:57 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.92 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:57 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:57 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:57 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.73 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/12/2025 12:58:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/12/2025 12:58:57 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.78 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 12:58:57 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 12:58:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 523 | 4.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 12:58:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.31 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 12:58:57 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 12.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.32 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 12:58:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.69 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:57 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.61 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:57 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.17 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 1.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:57 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:57 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.23 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:57 PM EST |
| 165.00 | 0.10 | 0.40 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.78 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.20 | -33.34% | 0.00 | 4 | 458 | 0.63 | -0.02 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 175.00 | 0.00 | 1.65 | 0.83 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.77 | -0.15 | 0.04 | -0.18 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 180.00 | 1.55 | 1.90 | 1.73 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.36 | -0.42 | 0.06 | -0.34 | 8/7/2025 | 8/12/2025 12:58:57 PM EST |
| 185.00 | 4.20 | 6.10 | 5.15 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.39 | -0.74 | 0.06 | -0.28 | 8/6/2025 | 8/12/2025 12:58:57 PM EST |
| 190.00 | 8.50 | 9.60 | 9.05 | 18.64 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.49 | -0.93 | 0.02 | -0.11 | 8/1/2025 | 8/12/2025 12:58:57 PM EST |
| 195.00 | 13.40 | 15.90 | 14.65 | 24.93 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.97 | -0.99 | 0.00 | -0.02 | 8/1/2025 | 8/12/2025 12:58:57 PM EST |
| 200.00 | 17.80 | 20.90 | 19.35 | % | 0.10 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 210.00 | 27.60 | 30.90 | 29.25 | % | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 220.00 | 37.40 | 40.90 | 39.15 | 89.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 8/12/2025 12:58:57 PM EST |
| 230.00 | 47.10 | 50.70 | 48.90 | % | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST |