Options Chain for MASTEC INC COM (MTZ) - $383.33 as of 5/29/2026 4:39:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 150.20 | 154.30 | 152.25 | 204.50 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:07 PM EST |
| 230.00 | 140.40 | 144.40 | 142.40 | 155.74 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 240.00 | 130.30 | 134.40 | 132.35 | 155.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 1:59:07 PM EST |
| 250.00 | 120.30 | 124.50 | 122.40 | 128.00 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.13 | 1.00 | 0.00 | -0.04 | 5/19/2026 | 5/29/2026 1:59:07 PM EST |
| 260.00 | 111.00 | 114.60 | 112.80 | 123.50 | 0.00 | 0.00% | 0.43 | 0 | 33 | 1.05 | 0.99 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 270.00 | 100.70 | 104.80 | 102.75 | 102.62 | -8.25 | -7.45% | 0.38 | 4 | 24 | 0.97 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 280.00 | 91.40 | 94.10 | 92.75 | % | 0.33 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.10 | 5/29/2026 1:59:07 PM EST | |||
| 290.00 | 81.80 | 84.60 | 83.20 | 103.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.80 | 0.95 | 0.00 | -0.15 | 4/24/2026 | 5/29/2026 1:59:07 PM EST |
| 300.00 | 72.40 | 75.00 | 73.70 | 107.83 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.76 | 0.93 | 0.00 | -0.20 | 5/12/2026 | 5/29/2026 1:59:07 PM EST |
| 310.00 | 63.10 | 66.80 | 64.95 | 110.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.68 | 0.90 | 0.00 | -0.25 | 5/4/2026 | 5/29/2026 1:59:07 PM EST |
| 320.00 | 54.40 | 57.80 | 56.10 | % | 0.18 | 0 | 0 | 0.66 | 0.86 | 0.00 | -0.31 | 5/29/2026 1:59:07 PM EST | |||
| 330.00 | 46.00 | 49.30 | 47.65 | 59.12 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.63 | 0.82 | 0.00 | -0.36 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 340.00 | 38.20 | 41.30 | 39.75 | 64.52 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | 0.76 | 0.01 | -0.41 | 5/18/2026 | 5/29/2026 1:59:07 PM EST |
| 350.00 | 31.20 | 33.90 | 32.55 | 32.70 | -20.29 | -38.29% | 0.09 | 1 | 20 | 0.61 | 0.69 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 360.00 | 25.20 | 27.50 | 26.35 | 33.29 | 0.00 | 0.00% | 0.07 | 0 | 1,140 | 0.59 | 0.62 | 0.01 | -0.49 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 370.00 | 19.10 | 22.00 | 20.55 | 20.90 | -13.33 | -38.95% | 0.06 | 4 | 14 | 0.59 | 0.54 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 380.00 | 14.60 | 17.30 | 15.95 | 16.00 | -13.59 | -45.93% | 0.04 | 108 | 526 | 0.58 | 0.46 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 390.00 | 10.80 | 13.50 | 12.15 | 12.00 | -7.40 | -38.15% | 0.03 | 1 | 130 | 0.56 | 0.37 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 400.00 | 7.80 | 10.50 | 9.15 | 9.45 | -10.05 | -51.54% | 0.02 | 104 | 311 | 0.57 | 0.30 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 410.00 | 5.50 | 7.90 | 6.70 | 6.72 | -7.28 | -52.00% | 0.02 | 126 | 165 | 0.56 | 0.23 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 420.00 | 3.40 | 5.10 | 4.25 | 4.20 | -3.33 | -44.23% | 0.01 | 12 | 177 | 0.52 | 0.17 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 430.00 | 2.30 | 4.40 | 3.35 | 3.00 | -3.30 | -52.39% | 0.01 | 1 | 1,525 | 0.54 | 0.12 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 440.00 | 1.85 | 3.20 | 2.53 | 2.54 | -3.76 | -59.69% | 0.01 | 54 | 505 | 0.56 | 0.09 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 450.00 | 1.60 | 2.20 | 1.90 | 1.90 | -1.10 | -36.67% | 0.00 | 95 | 827 | 0.56 | 0.06 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 460.00 | 0.85 | 3.40 | 2.13 | 1.20 | -2.00 | -62.50% | 0.00 | 17 | 76 | 0.62 | 0.04 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 470.00 | 0.40 | 3.20 | 1.80 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.63 | 0.03 | 0.00 | -0.09 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 480.00 | 0.15 | 2.80 | 1.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.02 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 490.00 | 0.00 | 2.85 | 1.43 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.81 | 0.01 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 500.00 | 0.00 | 2.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2,606 | 0.84 | 0.01 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 510.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.87 | 0.01 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 520.00 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 1:59:07 PM EST |
| 530.00 | 0.00 | 2.30 | 1.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.94 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 1:59:07 PM EST |
| 540.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.97 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 550.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:07 PM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:59:07 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 5/29/2026 1:59:07 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.04 | 5/29/2026 1:59:07 PM EST | |||
| 260.00 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/29/2026 1:59:07 PM EST |
| 270.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/29/2026 1:59:07 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 4.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | -0.03 | 0.00 | -0.10 | 4/29/2026 | 5/29/2026 1:59:07 PM EST |
| 290.00 | 0.25 | 2.25 | 1.25 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | -0.05 | 0.00 | -0.15 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 300.00 | 0.60 | 2.20 | 1.40 | 2.00 | +0.70 | +53.85% | 0.00 | 5 | 21 | 0.59 | -0.07 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 310.00 | 1.85 | 3.60 | 2.73 | 2.20 | +0.73 | +49.66% | 0.01 | 4 | 61 | 0.63 | -0.10 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 320.00 | 2.55 | 4.30 | 3.43 | 3.23 | +0.68 | +26.67% | 0.01 | 1 | 41 | 0.59 | -0.14 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 330.00 | 4.80 | 5.40 | 5.10 | 5.40 | +1.63 | +43.24% | 0.02 | 2 | 83 | 0.59 | -0.18 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 340.00 | 6.90 | 8.50 | 7.70 | 7.40 | +1.52 | +25.85% | 0.02 | 10 | 202 | 0.58 | -0.24 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 350.00 | 9.90 | 11.10 | 10.50 | 10.45 | +3.56 | +51.67% | 0.03 | 7 | 130 | 0.57 | -0.31 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 360.00 | 12.20 | 15.20 | 13.70 | 9.74 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.54 | -0.38 | 0.01 | -0.49 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 370.00 | 17.80 | 19.30 | 18.55 | 18.82 | +6.07 | +47.61% | 0.05 | 11 | 784 | 0.56 | -0.46 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 380.00 | 22.40 | 25.10 | 23.75 | 26.00 | +4.55 | +21.22% | 0.06 | 15 | 783 | 0.52 | -0.54 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 390.00 | 29.10 | 31.00 | 30.05 | 30.60 | +10.08 | +49.13% | 0.08 | 2 | 65 | 0.55 | -0.63 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 400.00 | 35.20 | 38.10 | 36.65 | 37.80 | +11.40 | +43.19% | 0.09 | 1 | 75 | 0.51 | -0.70 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 410.00 | 42.80 | 45.60 | 44.20 | 30.70 | 0.00 | 0.00% | 0.11 | 0 | 206 | 0.51 | -0.77 | 0.01 | -0.36 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 420.00 | 51.10 | 53.70 | 52.40 | 38.35 | 0.00 | 0.00% | 0.12 | 0 | 122 | 0.51 | -0.83 | 0.01 | -0.30 | 5/18/2026 | 5/29/2026 1:59:07 PM EST |
| 430.00 | 60.00 | 62.60 | 61.30 | 42.03 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.49 | -0.88 | 0.00 | -0.25 | 5/18/2026 | 5/29/2026 1:59:07 PM EST |
| 440.00 | 69.10 | 71.70 | 70.40 | 34.95 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.50 | -0.91 | 0.00 | -0.20 | 5/13/2026 | 5/29/2026 1:59:07 PM EST |
| 450.00 | 78.30 | 81.00 | 79.65 | 41.80 | 0.00 | 0.00% | 0.18 | 0 | 55 | 0.45 | -0.94 | 0.00 | -0.15 | 5/15/2026 | 5/29/2026 1:59:07 PM EST |
| 460.00 | 87.30 | 90.70 | 89.00 | % | 0.19 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.12 | 5/29/2026 1:59:07 PM EST | |||
| 470.00 | 97.30 | 100.40 | 98.85 | 48.43 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.74 | -0.97 | 0.00 | -0.09 | 5/6/2026 | 5/29/2026 1:59:07 PM EST |
| 480.00 | 106.90 | 110.50 | 108.70 | 55.28 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.80 | -0.98 | 0.00 | -0.06 | 5/6/2026 | 5/29/2026 1:59:07 PM EST |
| 490.00 | 116.60 | 120.60 | 118.60 | % | 0.24 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.04 | 5/29/2026 1:59:07 PM EST | |||
| 500.00 | 126.40 | 130.50 | 128.45 | 98.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 5/1/2026 | 5/29/2026 1:59:07 PM EST |
| 510.00 | 136.20 | 140.40 | 138.30 | 107.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 5/1/2026 | 5/29/2026 1:59:07 PM EST |
| 520.00 | 146.60 | 150.40 | 148.50 | 138.06 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 530.00 | 156.60 | 160.40 | 158.50 | 148.03 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 540.00 | 166.20 | 170.40 | 168.30 | 151.89 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 550.00 | 176.20 | 180.40 | 178.30 | 174.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:07 PM EST |
| 560.00 | 186.20 | 190.40 | 188.30 | 169.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:07 PM EST |
| 570.00 | 196.20 | 200.40 | 198.30 | 144.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:59:07 PM EST |