Options Chain for MASTEC INC COM (MTZ) - $324.44 as of 7/31/2026 1:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 76.80 | 79.90 | 78.35 | % | 0.41 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.05 | 7/31/2026 1:59:14 PM EST | |||
| 195.00 | 71.90 | 75.10 | 73.50 | 83.70 | % | 0.38 | 1 | 0 | 1.00 | 0.97 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 1:59:14 PM EST | |
| 200.00 | 67.20 | 70.30 | 68.75 | 187.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.97 | 0.96 | 0.00 | -0.09 | 6/23/2026 | 7/31/2026 1:59:14 PM EST |
| 210.00 | 57.90 | 61.10 | 59.50 | % | 0.28 | 0 | 0 | 0.90 | 0.93 | 0.00 | -0.14 | 7/31/2026 1:59:14 PM EST | |||
| 220.00 | 48.90 | 52.00 | 50.45 | % | 0.23 | 0 | 0 | 0.69 | 0.89 | 0.00 | -0.20 | 7/31/2026 1:59:14 PM EST | |||
| 230.00 | 40.50 | 43.70 | 42.10 | 41.20 | -55.45 | -57.38% | 0.18 | 4 | 0 | 0.70 | 0.84 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 240.00 | 32.70 | 35.90 | 34.30 | 41.42 | % | 0.14 | 8 | 0 | 0.67 | 0.78 | 0.01 | -0.31 | 7/31/2026 | 7/31/2026 1:59:14 PM EST | |
| 250.00 | 26.10 | 28.40 | 27.25 | 26.80 | % | 0.11 | 2,945 | 0 | 0.68 | 0.70 | 0.01 | -0.36 | 7/31/2026 | 7/31/2026 1:59:14 PM EST | |
| 260.00 | 19.40 | 22.50 | 20.95 | 17.90 | -58.80 | -76.67% | 0.08 | 9 | 15 | 0.68 | 0.62 | 0.01 | -0.40 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 270.00 | 15.00 | 16.80 | 15.90 | 16.00 | -52.64 | -76.69% | 0.06 | 29 | 22 | 0.65 | 0.53 | 0.01 | -0.41 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 280.00 | 10.40 | 12.70 | 11.55 | 12.00 | -21.20 | -63.86% | 0.04 | 310 | 2 | 0.66 | 0.43 | 0.01 | -0.40 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 290.00 | 7.80 | 9.10 | 8.45 | 8.00 | -19.73 | -71.15% | 0.03 | 3,121 | 2 | 0.64 | 0.35 | 0.01 | -0.37 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 300.00 | 5.20 | 6.80 | 6.00 | 6.00 | -33.60 | -84.85% | 0.02 | 19 | 1,330 | 0.63 | 0.27 | 0.01 | -0.33 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 310.00 | 3.70 | 4.70 | 4.20 | 4.20 | -26.01 | -86.10% | 0.01 | 161 | 91 | 0.63 | 0.20 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 320.00 | 2.30 | 3.30 | 2.80 | 2.81 | -25.29 | -90.00% | 0.01 | 168 | 48 | 0.62 | 0.15 | 0.01 | -0.23 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 330.00 | 1.55 | 3.10 | 2.33 | 2.03 | -21.27 | -91.29% | 0.01 | 8 | 31 | 0.68 | 0.11 | 0.00 | -0.19 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 340.00 | 1.00 | 1.95 | 1.48 | 1.40 | -16.82 | -92.32% | 0.00 | 3 | 1,602 | 0.65 | 0.08 | 0.00 | -0.15 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 350.00 | 0.80 | 2.00 | 1.40 | 1.20 | -13.36 | -91.76% | 0.00 | 7 | 183 | 0.70 | 0.06 | 0.00 | -0.11 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 360.00 | 0.50 | 1.30 | 0.90 | 1.50 | -9.30 | -86.12% | 0.00 | 9 | 1,458 | 0.69 | 0.04 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 370.00 | 0.05 | 2.15 | 1.10 | 0.55 | -9.20 | -94.36% | 0.00 | 6 | 271 | 0.70 | 0.03 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 380.00 | 0.00 | 2.35 | 1.18 | 0.68 | -6.04 | -89.89% | 0.00 | 8 | 738 | 0.98 | 0.02 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 390.00 | 0.15 | 0.80 | 0.48 | 0.85 | -4.15 | -83.00% | 0.00 | 7 | 22 | 0.76 | 0.01 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 400.00 | 0.00 | 2.20 | 1.10 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.06 | 0.01 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 1:59:14 PM EST |
| 410.00 | 0.10 | 2.20 | 1.15 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.90 | 0.01 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 1:59:14 PM EST |
| 420.00 | 0.05 | 2.20 | 1.13 | 0.05 | -2.03 | -97.60% | 0.00 | 1 | 1,512 | 0.92 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.20 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 1:59:14 PM EST |
| 440.00 | 0.05 | 2.15 | 1.10 | 0.40 | -0.85 | -68.00% | 0.00 | 7 | 126 | 0.91 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:14 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 1:59:14 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 1:59:14 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:14 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 1:59:14 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:59:14 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 14.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 1:59:14 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:14 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 1:59:14 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 1:59:14 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:14 PM EST | |||
| 560.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:14 PM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:14 PM EST | |||
| 580.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:14 PM EST | |||
| 590.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 1:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.05 | 7/31/2026 1:59:14 PM EST | |||
| 195.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.07 | 7/31/2026 1:59:14 PM EST | |||
| 200.00 | 0.70 | 1.15 | 0.93 | 0.90 | +0.45 | +100.00% | 0.00 | 8 | 133 | 0.76 | -0.04 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 210.00 | 1.25 | 1.90 | 1.58 | 1.54 | +0.84 | +120.00% | 0.01 | 10 | 4 | 0.74 | -0.07 | 0.00 | -0.14 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 220.00 | 2.05 | 3.00 | 2.53 | 3.30 | +2.28 | +223.53% | 0.01 | 47 | 11 | 0.72 | -0.11 | 0.00 | -0.20 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 230.00 | 3.50 | 4.60 | 4.05 | 4.50 | +3.25 | +260.00% | 0.02 | 5 | 10 | 0.71 | -0.16 | 0.01 | -0.26 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 240.00 | 5.60 | 7.10 | 6.35 | 6.60 | +4.68 | +243.75% | 0.03 | 67 | 136 | 0.70 | -0.22 | 0.01 | -0.31 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 250.00 | 8.50 | 10.40 | 9.45 | 9.30 | +6.50 | +232.15% | 0.04 | 23 | 27 | 0.68 | -0.30 | 0.01 | -0.36 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 260.00 | 12.10 | 14.20 | 13.15 | 13.10 | +8.12 | +163.06% | 0.05 | 13 | 18 | 0.66 | -0.38 | 0.01 | -0.40 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 270.00 | 17.00 | 19.60 | 18.30 | 19.25 | +13.45 | +231.90% | 0.07 | 14 | 105 | 0.65 | -0.47 | 0.01 | -0.41 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 280.00 | 22.50 | 25.00 | 23.75 | 24.00 | +16.28 | +210.89% | 0.08 | 27 | 110 | 0.64 | -0.57 | 0.01 | -0.40 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 290.00 | 29.00 | 32.20 | 30.60 | 24.81 | +14.71 | +145.65% | 0.11 | 7 | 16 | 0.64 | -0.65 | 0.01 | -0.37 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 300.00 | 36.30 | 39.60 | 37.95 | 37.55 | +23.85 | +174.09% | 0.13 | 10 | 35 | 0.65 | -0.73 | 0.01 | -0.33 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 310.00 | 44.60 | 47.90 | 46.25 | 45.55 | +28.30 | +164.06% | 0.15 | 16 | 53 | 0.64 | -0.80 | 0.01 | -0.28 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 320.00 | 53.50 | 56.50 | 55.00 | 56.90 | +35.56 | +166.64% | 0.17 | 103 | 264 | 0.62 | -0.85 | 0.01 | -0.23 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 330.00 | 63.00 | 65.70 | 64.35 | 65.30 | +38.85 | +146.89% | 0.19 | 101 | 305 | 0.63 | -0.89 | 0.00 | -0.19 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 340.00 | 71.50 | 75.00 | 73.25 | 76.65 | +45.45 | +145.68% | 0.22 | 3 | 734 | 0.83 | -0.92 | 0.00 | -0.15 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 350.00 | 81.60 | 83.90 | 82.75 | 87.77 | +33.77 | +62.54% | 0.24 | 7 | 188 | 0.80 | -0.94 | 0.00 | -0.11 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 360.00 | 91.60 | 94.50 | 93.05 | 97.50 | +40.53 | +71.15% | 0.26 | 2 | 2 | 0.90 | -0.96 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 1:59:14 PM EST |
| 370.00 | 101.30 | 104.40 | 102.85 | 66.30 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.98 | -0.97 | 0.00 | -0.07 | 7/28/2026 | 7/31/2026 1:59:14 PM EST |
| 380.00 | 111.20 | 114.40 | 112.80 | 74.28 | 0.00 | 0.00% | 0.30 | 0 | 179 | 1.02 | -0.98 | 0.00 | -0.04 | 7/28/2026 | 7/31/2026 1:59:14 PM EST |
| 390.00 | 120.90 | 124.20 | 122.55 | 103.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.09 | -0.99 | 0.00 | -0.04 | 7/29/2026 | 7/31/2026 1:59:14 PM EST |
| 400.00 | 130.20 | 134.40 | 132.30 | 113.32 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.13 | -0.99 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 1:59:14 PM EST |
| 410.00 | 140.20 | 144.40 | 142.30 | 41.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.19 | -0.99 | 0.00 | -0.02 | 6/22/2026 | 7/31/2026 1:59:14 PM EST |
| 420.00 | 150.20 | 154.40 | 152.30 | 39.20 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.23 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 7/31/2026 1:59:14 PM EST |
| 430.00 | 160.20 | 164.40 | 162.30 | 108.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.28 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 1:59:14 PM EST |
| 440.00 | 170.20 | 174.40 | 172.30 | 74.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 7/8/2026 | 7/31/2026 1:59:14 PM EST |
| 450.00 | 180.20 | 184.30 | 182.25 | 67.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/31/2026 1:59:14 PM EST |
| 460.00 | 190.20 | 194.40 | 192.30 | 73.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/31/2026 1:59:14 PM EST |
| 470.00 | 200.20 | 204.40 | 202.30 | 161.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:14 PM EST |
| 480.00 | 210.60 | 214.40 | 212.50 | 97.44 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 1:59:14 PM EST |
| 490.00 | 221.00 | 224.30 | 222.65 | 167.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:14 PM EST |
| 500.00 | 230.20 | 234.40 | 232.30 | % | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:14 PM EST | |||
| 510.00 | 240.20 | 244.40 | 242.30 | % | 0.48 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:14 PM EST | |||
| 520.00 | 250.20 | 254.40 | 252.30 | % | 0.49 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:14 PM EST | |||
| 530.00 | 260.20 | 264.40 | 262.30 | 134.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 1:59:14 PM EST |
| 540.00 | 270.20 | 274.40 | 272.30 | 168.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/31/2026 1:59:14 PM EST |
| 550.00 | 281.00 | 284.30 | 282.65 | 230.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:14 PM EST |
| 560.00 | 290.20 | 294.40 | 292.30 | % | 0.52 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:14 PM EST | |||
| 570.00 | 300.20 | 304.40 | 302.30 | % | 0.53 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:14 PM EST | |||
| 580.00 | 310.20 | 314.40 | 312.30 | % | 0.54 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:14 PM EST | |||
| 590.00 | 320.20 | 324.40 | 322.30 | % | 0.55 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:14 PM EST |