Options Chain for MASTEC INC COM (MTZ) - $169.32 as of 7/10/2025 3:23:02 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 | 112.40 | 116.10 | 114.25 | % | 2.08 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 60.00 | 107.40 | 111.30 | 109.35 | % | 1.82 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 65.00 | 102.50 | 106.30 | 104.40 | % | 1.61 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 70.00 | 97.40 | 101.40 | 99.40 | 69.80 | 0.00 | 0.00% | 1.42 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 7/10/2025 4:00:00 PM EST |
| 75.00 | 92.40 | 96.50 | 94.45 | % | 1.26 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 80.00 | 87.60 | 91.30 | 89.45 | % | 1.12 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 85.00 | 82.40 | 86.50 | 84.45 | % | 0.99 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 90.00 | 77.50 | 81.50 | 79.50 | % | 0.88 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 95.00 | 72.50 | 76.50 | 74.50 | % | 0.78 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 100.00 | 67.80 | 71.60 | 69.70 | % | 0.70 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 7/10/2025 4:00:00 PM EST | |||
| 105.00 | 63.30 | 66.20 | 64.75 | % | 0.62 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 7/10/2025 4:00:00 PM EST | |||
| 110.00 | 57.70 | 61.70 | 59.70 | % | 0.54 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 7/10/2025 4:00:00 PM EST | |||
| 115.00 | 52.80 | 56.80 | 54.80 | 16.70 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.01 | 0.98 | 0.00 | -0.03 | 4/10/2025 | 7/10/2025 4:00:00 PM EST |
| 120.00 | 48.10 | 51.60 | 49.85 | 46.45 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.99 | 0.98 | 0.00 | -0.04 | 6/23/2025 | 7/10/2025 4:00:00 PM EST |
| 125.00 | 43.10 | 46.70 | 44.90 | 38.94 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.91 | 0.96 | 0.00 | -0.05 | 6/11/2025 | 7/10/2025 4:00:00 PM EST |
| 130.00 | 38.40 | 42.00 | 40.20 | 25.72 | 0.00 | 0.00% | 0.31 | 0 | 31 | 0.47 | 0.94 | 0.00 | -0.07 | 5/9/2025 | 7/10/2025 4:00:00 PM EST |
| 135.00 | 33.80 | 37.30 | 35.55 | 38.00 | 0.00 | 0.00% | 0.26 | 0 | 29 | 0.76 | 0.92 | 0.01 | -0.09 | 6/26/2025 | 7/10/2025 4:00:00 PM EST |
| 140.00 | 30.50 | 32.30 | 31.40 | 23.25 | 0.00 | 0.00% | 0.22 | 0 | 141 | 0.51 | 0.89 | 0.01 | -0.10 | 5/28/2025 | 7/10/2025 4:00:00 PM EST |
| 145.00 | 25.80 | 28.20 | 27.00 | 18.37 | 0.00 | 0.00% | 0.19 | 0 | 78 | 0.49 | 0.85 | 0.01 | -0.11 | 5/28/2025 | 7/10/2025 4:00:00 PM EST |
| 150.00 | 20.60 | 24.30 | 22.45 | 24.70 | 0.00 | 0.00% | 0.15 | 0 | 73 | 0.45 | 0.81 | 0.01 | -0.13 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 155.00 | 17.30 | 19.60 | 18.45 | 19.08 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.44 | 0.76 | 0.01 | -0.14 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 160.00 | 14.00 | 15.90 | 14.95 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 127 | 0.43 | 0.69 | 0.01 | -0.14 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 165.00 | 11.20 | 12.80 | 12.00 | 12.40 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.43 | 0.62 | 0.02 | -0.15 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 170.00 | 7.80 | 10.20 | 9.00 | 9.80 | +0.23 | +2.41% | 0.05 | 9 | 63 | 0.40 | 0.54 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 175.00 | 6.70 | 7.70 | 7.20 | 7.30 | +0.20 | +2.82% | 0.04 | 3 | 1,341 | 0.43 | 0.45 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 180.00 | 4.70 | 5.70 | 5.20 | 5.40 | +1.00 | +22.73% | 0.03 | 2 | 64 | 0.42 | 0.37 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 185.00 | 2.40 | 4.10 | 3.25 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.39 | 0.30 | 0.02 | -0.12 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 190.00 | 1.95 | 3.50 | 2.73 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.42 | 0.24 | 0.01 | -0.11 | 7/1/2025 | 7/10/2025 4:00:00 PM EST |
| 195.00 | 1.20 | 2.75 | 1.98 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.42 | 0.19 | 0.01 | -0.10 | 6/27/2025 | 7/10/2025 4:00:00 PM EST |
| 200.00 | 0.60 | 2.05 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | 0.13 | 0.01 | -0.07 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.70 | 1.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.50 | 0.09 | 0.01 | -0.06 | 6/26/2025 | 7/10/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.04 | 0.00 | -0.03 | 4/2/2025 | 7/10/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.02 | 0.00 | -0.02 | 5/22/2025 | 7/10/2025 4:00:00 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 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/10/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/10/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/10/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 523 | 1.04 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 7/10/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 7/10/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.91 | -0.01 | 0.00 | -0.02 | 4/10/2025 | 7/10/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.77 | -0.02 | 0.00 | -0.03 | 5/29/2025 | 7/10/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.84 | -0.02 | 0.00 | -0.04 | 6/30/2025 | 7/10/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.04 | 0.00 | -0.05 | 7/1/2025 | 7/10/2025 4:00:00 PM EST |
| 130.00 | 0.35 | 0.95 | 0.65 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.59 | -0.06 | 0.00 | -0.07 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 135.00 | 0.80 | 1.55 | 1.18 | 1.00 | -0.52 | -34.22% | 0.01 | 1 | 102 | 0.56 | -0.08 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 140.00 | 1.05 | 1.80 | 1.43 | 1.30 | -0.70 | -35.00% | 0.01 | 1,348 | 129 | 0.52 | -0.11 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 145.00 | 1.65 | 2.45 | 2.05 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.51 | -0.15 | 0.01 | -0.11 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 150.00 | 2.15 | 3.70 | 2.93 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.49 | -0.19 | 0.01 | -0.13 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 155.00 | 3.30 | 5.00 | 4.15 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.49 | -0.24 | 0.01 | -0.14 | 6/30/2025 | 7/10/2025 4:00:00 PM EST |
| 160.00 | 5.00 | 6.20 | 5.60 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.48 | -0.31 | 0.01 | -0.14 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 165.00 | 6.60 | 7.90 | 7.25 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.47 | -0.38 | 0.02 | -0.15 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 170.00 | 9.00 | 10.60 | 9.80 | 9.63 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.47 | -0.46 | 0.02 | -0.15 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 175.00 | 11.70 | 13.70 | 12.70 | 12.60 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.48 | -0.55 | 0.02 | -0.14 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 180.00 | 14.90 | 16.90 | 15.90 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.47 | -0.63 | 0.02 | -0.14 | 6/30/2025 | 7/10/2025 4:00:00 PM EST |
| 185.00 | 18.00 | 20.40 | 19.20 | % | 0.10 | 0 | 0 | 0.46 | -0.70 | 0.02 | -0.12 | 7/10/2025 4:00:00 PM EST | |||
| 190.00 | 21.30 | 24.30 | 22.80 | 24.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.43 | -0.76 | 0.01 | -0.11 | 6/24/2025 | 7/10/2025 4:00:00 PM EST |
| 195.00 | 25.60 | 29.20 | 27.40 | % | 0.14 | 0 | 0 | 0.54 | -0.81 | 0.01 | -0.10 | 7/10/2025 4:00:00 PM EST | |||
| 200.00 | 30.10 | 33.60 | 31.85 | % | 0.16 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.07 | 7/10/2025 4:00:00 PM EST | |||
| 210.00 | 39.10 | 43.10 | 41.10 | % | 0.20 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.06 | 7/10/2025 4:00:00 PM EST | |||
| 220.00 | 49.10 | 53.10 | 51.10 | 89.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 2/21/2025 | 7/10/2025 4:00:00 PM EST |
| 230.00 | 59.30 | 62.90 | 61.10 | % | 0.27 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 7/10/2025 4:00:00 PM EST |