Options Chain for MASTEC INC COM (MTZ) - $187.15 as of 7/29/2025 3:40:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 73.00 | 75.80 | 74.40 | % | 0.65 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 7/29/2025 2:58:55 PM EST | |||
| 120.00 | 68.10 | 71.20 | 69.65 | % | 0.58 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 7/29/2025 2:58:55 PM EST | |||
| 125.00 | 63.20 | 65.80 | 64.50 | % | 0.52 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 7/29/2025 2:58:55 PM EST | |||
| 130.00 | 58.20 | 61.50 | 59.85 | % | 0.46 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 7/29/2025 2:58:55 PM EST | |||
| 135.00 | 53.50 | 56.80 | 55.15 | % | 0.41 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.04 | 7/29/2025 2:58:55 PM EST | |||
| 140.00 | 48.60 | 51.70 | 50.15 | % | 0.36 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.05 | 7/29/2025 2:58:55 PM EST | |||
| 145.00 | 44.00 | 47.10 | 45.55 | 35.79 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.60 | 0.93 | 0.00 | -0.05 | 7/18/2025 | 7/29/2025 2:58:55 PM EST |
| 150.00 | 39.30 | 42.00 | 40.65 | 38.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.58 | 0.90 | 0.00 | -0.07 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 155.00 | 35.00 | 37.10 | 36.05 | % | 0.23 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.08 | 7/29/2025 2:58:55 PM EST | |||
| 160.00 | 30.70 | 33.10 | 31.90 | 25.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.09 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 165.00 | 27.30 | 29.50 | 28.40 | % | 0.17 | 0 | 0 | 0.46 | 0.80 | 0.01 | -0.10 | 7/29/2025 2:58:55 PM EST | |||
| 170.00 | 22.70 | 25.20 | 23.95 | % | 0.14 | 0 | 0 | 0.45 | 0.76 | 0.01 | -0.10 | 7/29/2025 2:58:55 PM EST | |||
| 175.00 | 19.20 | 21.00 | 20.10 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.42 | 0.71 | 0.01 | -0.11 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 180.00 | 16.70 | 17.60 | 17.15 | 12.70 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.43 | 0.65 | 0.01 | -0.11 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 185.00 | 13.60 | 14.30 | 13.95 | 14.50 | +2.07 | +16.66% | 0.08 | 1 | 16 | 0.41 | 0.59 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 190.00 | 11.10 | 11.60 | 11.35 | 12.00 | +2.05 | +20.61% | 0.06 | 2 | 20 | 0.40 | 0.52 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 195.00 | 8.60 | 9.40 | 9.00 | 9.40 | +1.62 | +20.83% | 0.05 | 12 | 4 | 0.40 | 0.44 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 200.00 | 6.80 | 7.40 | 7.10 | 6.80 | +0.85 | +14.29% | 0.04 | 2 | 29 | 0.40 | 0.37 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 210.00 | 3.90 | 4.30 | 4.10 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.38 | 0.24 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 220.00 | 0.65 | 2.40 | 1.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.16 | 0.01 | -0.06 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 230.00 | 0.70 | 1.65 | 1.18 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.01 | -0.05 | 7/29/2025 2:58:55 PM EST | |||
| 240.00 | 0.40 | 1.40 | 0.90 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.03 | 7/29/2025 2:58:55 PM EST | |||
| 250.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 7/29/2025 2:58:55 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 | 0.78 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 7/29/2025 2:58:55 PM EST | |||
| 130.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.03 | 7/29/2025 2:58:55 PM EST | |||
| 135.00 | 0.20 | 0.85 | 0.53 | % | 0.00 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.04 | 7/29/2025 2:58:55 PM EST | |||
| 140.00 | 0.40 | 1.05 | 0.73 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.05 | 7/29/2025 2:58:55 PM EST | |||
| 145.00 | 0.70 | 2.30 | 1.50 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.07 | 0.00 | -0.05 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 150.00 | 1.15 | 1.65 | 1.40 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.10 | 0.00 | -0.07 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 155.00 | 1.60 | 1.95 | 1.78 | 2.50 | -1.20 | -32.44% | 0.01 | 4 | 6 | 0.45 | -0.13 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 160.00 | 2.15 | 2.60 | 2.38 | 2.98 | +0.47 | +18.73% | 0.01 | 4 | 7 | 0.44 | -0.16 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 165.00 | 2.90 | 3.20 | 3.05 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | -0.20 | 0.01 | -0.10 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 170.00 | 3.90 | 4.30 | 4.10 | 4.92 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.24 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 175.00 | 5.20 | 5.60 | 5.40 | 5.32 | % | 0.03 | 3 | 0 | 0.41 | -0.29 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:55 PM EST | |
| 180.00 | 6.70 | 7.20 | 6.95 | 6.87 | -4.83 | -41.29% | 0.04 | 3 | 1 | 0.41 | -0.35 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 185.00 | 8.90 | 9.20 | 9.05 | 9.60 | -2.30 | -19.33% | 0.05 | 1 | 5 | 0.40 | -0.41 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 190.00 | 11.20 | 11.60 | 11.40 | 11.70 | -2.00 | -14.60% | 0.06 | 5 | 3 | 0.39 | -0.48 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 195.00 | 13.60 | 14.20 | 13.90 | 14.40 | -2.10 | -12.73% | 0.07 | 11 | 5 | 0.39 | -0.56 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 200.00 | 16.60 | 17.30 | 16.95 | 17.00 | % | 0.08 | 4 | 0 | 0.39 | -0.63 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:58:55 PM EST | |
| 210.00 | 23.70 | 24.80 | 24.25 | % | 0.12 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.08 | 7/29/2025 2:58:55 PM EST | |||
| 220.00 | 31.10 | 34.60 | 32.85 | % | 0.15 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.06 | 7/29/2025 2:58:55 PM EST | |||
| 230.00 | 40.60 | 43.80 | 42.20 | % | 0.18 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.05 | 7/29/2025 2:58:55 PM EST | |||
| 240.00 | 50.20 | 53.30 | 51.75 | % | 0.22 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.03 | 7/29/2025 2:58:55 PM EST | |||
| 250.00 | 60.00 | 63.10 | 61.55 | % | 0.25 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 7/29/2025 2:58:55 PM EST |