Options Chain for MASTEC INC COM (MTZ) - $193.35 as of 9/18/2025 9:33:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 79.50 | 82.40 | 80.95 | 75.42 | 0.00 | 0.00% | 0.70 | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 120.00 | 74.40 | 77.60 | 76.00 | % | 0.63 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 125.00 | 69.50 | 72.60 | 71.05 | % | 0.57 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 130.00 | 64.60 | 67.50 | 66.05 | % | 0.51 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 135.00 | 59.60 | 62.60 | 61.10 | % | 0.45 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 140.00 | 54.70 | 57.30 | 56.00 | 39.60 | 0.00 | 0.00% | 0.40 | 0 | 6 | 3.30 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:57 PM EST |
| 145.00 | 49.50 | 52.60 | 51.05 | 32.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:57 PM EST |
| 150.00 | 44.40 | 47.80 | 46.10 | 27.87 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.72 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:57 PM EST |
| 155.00 | 39.40 | 42.50 | 40.95 | 41.50 | 0.00 | 0.00% | 0.26 | 0 | 21 | 2.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 160.00 | 34.40 | 38.00 | 36.20 | 24.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:57 PM EST |
| 165.00 | 29.40 | 32.50 | 30.95 | 10.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:57 PM EST |
| 170.00 | 24.50 | 27.50 | 26.00 | 16.10 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.65 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:57 PM EST |
| 175.00 | 20.10 | 22.50 | 21.30 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 32 | 1.41 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 180.00 | 15.90 | 17.90 | 16.90 | 15.45 | 0.00 | 0.00% | 0.09 | 0 | 1,130 | 1.17 | 0.99 | 0.01 | -0.03 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 185.00 | 10.70 | 12.30 | 11.50 | 10.35 | 0.00 | 0.00% | 0.06 | 0 | 879 | 0.98 | 0.91 | 0.02 | -0.32 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 190.00 | 6.40 | 7.90 | 7.15 | 5.64 | -0.91 | -13.90% | 0.04 | 6 | 907 | 0.43 | 0.74 | 0.05 | -0.79 | 9/18/2025 | 9/17/2025 3:59:57 PM EST |
| 195.00 | 1.95 | 3.00 | 2.48 | 2.06 | -0.39 | -15.92% | 0.01 | 11 | 227 | 0.39 | 0.43 | 0.07 | -0.74 | 9/18/2025 | 9/17/2025 3:59:57 PM EST |
| 200.00 | 0.10 | 2.50 | 1.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.54 | 0.15 | 0.04 | -0.40 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 210.00 | 0.05 | 0.60 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.68 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,056 | 2.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.28 | +0.23 | +460.00% | 0.00 | 1 | 182 | 1.83 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.27 | -0.01 | 0.01 | -0.03 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.55 | -0.09 | 0.02 | -0.32 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.47 | -0.26 | 0.05 | -0.79 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 195.00 | 0.85 | 2.80 | 1.83 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.71 | -0.57 | 0.07 | -0.74 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 200.00 | 3.50 | 6.30 | 4.90 | 16.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.73 | -0.85 | 0.04 | -0.40 | 7/31/2025 | 9/17/2025 3:59:57 PM EST |
| 210.00 | 12.30 | 15.60 | 13.95 | % | 0.07 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 9/17/2025 3:59:57 PM EST | |||
| 220.00 | 22.50 | 25.70 | 24.10 | % | 0.11 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 230.00 | 31.90 | 35.70 | 33.80 | % | 0.15 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 240.00 | 41.40 | 45.70 | 43.55 | % | 0.18 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 250.00 | 52.10 | 55.70 | 53.90 | % | 0.22 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST |