Options Chain for MASTEC INC COM (MTZ) - $336.79 as of 7/27/2026 8:28:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 161.50 | 165.60 | 163.55 | % | 0.93 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 180.00 | 156.50 | 160.60 | 158.55 | % | 0.88 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 185.00 | 151.50 | 155.90 | 153.70 | % | 0.83 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 190.00 | 147.00 | 151.10 | 149.05 | % | 0.78 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.07 | 7/27/2026 4:00:05 PM EST | |||
| 195.00 | 142.00 | 146.20 | 144.10 | % | 0.74 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 200.00 | 137.50 | 141.60 | 139.55 | % | 0.70 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.09 | 7/27/2026 4:00:05 PM EST | |||
| 210.00 | 128.00 | 132.10 | 130.05 | % | 0.62 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.11 | 7/27/2026 4:00:05 PM EST | |||
| 220.00 | 118.70 | 122.80 | 120.75 | % | 0.55 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.13 | 7/27/2026 4:00:05 PM EST | |||
| 230.00 | 109.60 | 113.70 | 111.65 | 99.77 | % | 0.49 | 1 | 0 | 0.73 | 0.93 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 240.00 | 100.80 | 104.90 | 102.85 | % | 0.43 | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.18 | 7/27/2026 4:00:05 PM EST | |||
| 250.00 | 92.40 | 95.50 | 93.95 | 110.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.71 | 0.89 | 0.00 | -0.20 | 6/9/2026 | 7/27/2026 4:00:05 PM EST |
| 260.00 | 84.00 | 88.20 | 86.10 | 103.40 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.72 | 0.86 | 0.00 | -0.23 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 270.00 | 76.00 | 80.30 | 78.15 | 94.85 | 0.00 | 0.00% | 0.29 | 0 | 90 | 0.72 | 0.83 | 0.00 | -0.25 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 280.00 | 68.50 | 72.80 | 70.65 | % | 0.25 | 0 | 0 | 0.71 | 0.80 | 0.00 | -0.28 | 7/27/2026 4:00:05 PM EST | |||
| 290.00 | 61.40 | 65.70 | 63.55 | % | 0.22 | 0 | 0 | 0.70 | 0.76 | 0.00 | -0.30 | 7/27/2026 4:00:05 PM EST | |||
| 300.00 | 54.70 | 58.50 | 56.60 | 61.98 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.69 | 0.72 | 0.00 | -0.32 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 310.00 | 48.50 | 52.20 | 50.35 | 65.50 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.69 | 0.68 | 0.00 | -0.33 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 320.00 | 42.50 | 46.50 | 44.50 | 45.28 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.68 | 0.64 | 0.00 | -0.34 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 330.00 | 37.00 | 40.90 | 38.95 | 39.98 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.67 | 0.59 | 0.00 | -0.35 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 340.00 | 32.20 | 35.20 | 33.70 | 27.60 | -75.40 | -73.21% | 0.10 | 1 | 1 | 0.67 | 0.55 | 0.00 | -0.35 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 350.00 | 27.90 | 31.10 | 29.50 | 36.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.66 | 0.50 | 0.00 | -0.35 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 360.00 | 23.70 | 27.40 | 25.55 | 20.90 | -11.00 | -34.49% | 0.07 | 1 | 17 | 0.66 | 0.46 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 370.00 | 20.10 | 23.80 | 21.95 | 26.90 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.65 | 0.42 | 0.00 | -0.33 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 380.00 | 16.90 | 20.60 | 18.75 | 23.90 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.65 | 0.37 | 0.00 | -0.32 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 390.00 | 14.20 | 17.90 | 16.05 | 23.88 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.65 | 0.33 | 0.00 | -0.30 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 400.00 | 11.90 | 15.30 | 13.60 | 18.68 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.65 | 0.30 | 0.00 | -0.28 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 410.00 | 9.50 | 13.20 | 11.35 | 39.99 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.64 | 0.26 | 0.00 | -0.26 | 7/9/2026 | 7/27/2026 4:00:05 PM EST |
| 420.00 | 7.50 | 11.40 | 9.45 | 12.80 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.63 | 0.23 | 0.00 | -0.24 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 430.00 | 5.90 | 9.60 | 7.75 | 11.54 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.63 | 0.20 | 0.00 | -0.22 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 440.00 | 5.40 | 8.10 | 6.75 | % | 0.02 | 0 | 0 | 0.63 | 0.17 | 0.00 | -0.20 | 7/27/2026 4:00:05 PM EST | |||
| 450.00 | 4.20 | 7.00 | 5.60 | 4.83 | -7.20 | -59.85% | 0.01 | 6 | 6 | 0.63 | 0.15 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 460.00 | 3.20 | 6.00 | 4.60 | 18.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.13 | 0.00 | -0.16 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 470.00 | 2.40 | 5.80 | 4.10 | 24.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.11 | 0.00 | -0.14 | 6/25/2026 | 7/27/2026 4:00:05 PM EST |
| 480.00 | 1.80 | 4.60 | 3.20 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.09 | 0.00 | -0.13 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 490.00 | 1.25 | 4.90 | 3.08 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.00 | -0.11 | 7/27/2026 4:00:05 PM EST | |||
| 500.00 | 1.00 | 3.70 | 2.35 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.63 | 0.07 | 0.00 | -0.10 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 520.00 | 0.15 | 3.30 | 1.73 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.05 | 0.00 | -0.08 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 540.00 | 0.05 | 3.20 | 1.63 | 14.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.04 | 0.00 | -0.06 | 6/30/2026 | 7/27/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 2.90 | 1.45 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.02 | 0.00 | -0.04 | 7/9/2026 | 7/27/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 2.70 | 1.35 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.02 | 0.00 | -0.03 | 7/10/2026 | 7/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 190.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.07 | 7/27/2026 4:00:05 PM EST | |||
| 195.00 | 0.10 | 3.10 | 1.60 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 200.00 | 0.25 | 3.20 | 1.73 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | -0.03 | 0.00 | -0.09 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 210.00 | 0.90 | 3.40 | 2.15 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.04 | 0.00 | -0.11 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 1.65 | 4.00 | 2.83 | 4.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.05 | 0.00 | -0.13 | 6/9/2026 | 7/27/2026 4:00:05 PM EST |
| 230.00 | 2.50 | 5.10 | 3.80 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.07 | 0.00 | -0.15 | 6/10/2026 | 7/27/2026 4:00:05 PM EST |
| 240.00 | 3.80 | 6.20 | 5.00 | 5.80 | +1.55 | +36.48% | 0.02 | 5 | 15 | 0.78 | -0.09 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 250.00 | 4.70 | 8.30 | 6.50 | 4.16 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.77 | -0.11 | 0.00 | -0.20 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 260.00 | 6.40 | 9.30 | 7.85 | 6.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.75 | -0.14 | 0.00 | -0.23 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 270.00 | 8.00 | 11.90 | 9.95 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.74 | -0.17 | 0.00 | -0.25 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 280.00 | 10.90 | 13.80 | 12.35 | % | 0.04 | 0 | 0 | 0.73 | -0.20 | 0.00 | -0.28 | 7/27/2026 4:00:05 PM EST | |||
| 290.00 | 13.90 | 16.30 | 15.10 | 13.45 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.72 | -0.24 | 0.00 | -0.30 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 300.00 | 17.20 | 20.40 | 18.80 | 22.14 | +9.14 | +70.31% | 0.06 | 1 | 20 | 0.72 | -0.28 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 310.00 | 20.90 | 24.00 | 22.45 | 17.26 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.72 | -0.32 | 0.00 | -0.33 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 320.00 | 25.00 | 28.20 | 26.60 | 31.31 | +7.81 | +33.24% | 0.08 | 1 | 3 | 0.71 | -0.36 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 330.00 | 29.10 | 32.60 | 30.85 | 22.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.70 | -0.41 | 0.00 | -0.35 | 7/2/2026 | 7/27/2026 4:00:05 PM EST |
| 340.00 | 34.10 | 36.50 | 35.30 | 32.30 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.68 | -0.45 | 0.00 | -0.35 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 350.00 | 39.80 | 43.20 | 41.50 | 33.50 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.69 | -0.50 | 0.00 | -0.35 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 360.00 | 46.00 | 49.00 | 47.50 | 45.40 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.69 | -0.54 | 0.00 | -0.34 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 370.00 | 52.10 | 55.50 | 53.80 | 42.50 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.68 | -0.58 | 0.00 | -0.33 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 380.00 | 58.20 | 62.20 | 60.20 | 48.90 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.67 | -0.63 | 0.00 | -0.32 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 390.00 | 65.50 | 69.60 | 67.55 | 54.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.67 | -0.67 | 0.00 | -0.30 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 400.00 | 73.00 | 77.00 | 75.00 | 68.40 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.66 | -0.70 | 0.00 | -0.28 | 6/4/2026 | 7/27/2026 4:00:05 PM EST |
| 410.00 | 81.10 | 85.10 | 83.10 | % | 0.20 | 0 | 0 | 0.66 | -0.74 | 0.00 | -0.26 | 7/27/2026 4:00:05 PM EST | |||
| 420.00 | 88.80 | 93.50 | 91.15 | % | 0.22 | 0 | 0 | 0.66 | -0.77 | 0.00 | -0.24 | 7/27/2026 4:00:05 PM EST | |||
| 430.00 | 97.70 | 101.70 | 99.70 | 73.30 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.66 | -0.80 | 0.00 | -0.22 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 440.00 | 106.70 | 110.30 | 108.50 | % | 0.25 | 0 | 0 | 0.66 | -0.83 | 0.00 | -0.20 | 7/27/2026 4:00:05 PM EST | |||
| 450.00 | 116.00 | 119.30 | 117.65 | 93.50 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.67 | -0.85 | 0.00 | -0.18 | 7/14/2026 | 7/27/2026 4:00:05 PM EST |
| 460.00 | 124.70 | 128.40 | 126.55 | 105.20 | 0.00 | 0.00% | 0.28 | 0 | 61 | 0.66 | -0.87 | 0.00 | -0.16 | 6/2/2026 | 7/27/2026 4:00:05 PM EST |
| 470.00 | 133.80 | 137.80 | 135.80 | % | 0.29 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.14 | 7/27/2026 4:00:05 PM EST | |||
| 480.00 | 143.20 | 147.20 | 145.20 | % | 0.30 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.13 | 7/27/2026 4:00:05 PM EST | |||
| 490.00 | 152.70 | 156.70 | 154.70 | % | 0.32 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.11 | 7/27/2026 4:00:05 PM EST | |||
| 500.00 | 162.50 | 166.50 | 164.50 | 143.40 | 0.00 | 0.00% | 0.33 | 0 | 51 | 0.76 | -0.93 | 0.00 | -0.10 | 6/2/2026 | 7/27/2026 4:00:05 PM EST |
| 520.00 | 182.00 | 186.00 | 184.00 | % | 0.35 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 540.00 | 201.70 | 205.80 | 203.75 | % | 0.38 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.06 | 7/27/2026 4:00:05 PM EST | |||
| 560.00 | 221.50 | 225.50 | 223.50 | % | 0.40 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 580.00 | 241.50 | 245.50 | 243.50 | % | 0.42 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.03 | 7/27/2026 4:00:05 PM EST |