Options Chain for MASTEC INC COM (MTZ) - $350.01 as of 4/10/2026 6:31:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 271.40 | 275.20 | 273.30 | % | 3.04 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 95.00 | 266.40 | 270.00 | 268.20 | % | 2.82 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 100.00 | 261.40 | 265.20 | 263.30 | % | 2.63 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 105.00 | 256.40 | 260.20 | 258.30 | % | 2.46 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 110.00 | 251.40 | 255.20 | 253.30 | % | 2.30 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 115.00 | 246.40 | 250.10 | 248.25 | % | 2.16 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 120.00 | 241.40 | 245.20 | 243.30 | % | 2.03 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 125.00 | 236.40 | 240.30 | 238.35 | % | 1.91 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 130.00 | 231.40 | 234.50 | 232.95 | 184.70 | 0.00 | 0.00% | 1.79 | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:00 PM EST |
| 135.00 | 226.40 | 230.30 | 228.35 | % | 1.69 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 140.00 | 221.40 | 225.30 | 223.35 | % | 1.60 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 145.00 | 216.40 | 219.50 | 217.95 | % | 1.50 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 150.00 | 211.40 | 215.30 | 213.35 | % | 1.42 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 155.00 | 206.40 | 209.50 | 207.95 | % | 1.34 | 0 | 4 | 3.53 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 160.00 | 201.40 | 204.50 | 202.95 | % | 1.27 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 165.00 | 196.40 | 200.20 | 198.30 | % | 1.20 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 170.00 | 191.50 | 194.50 | 193.00 | 148.69 | 0.00 | 0.00% | 1.14 | 0 | 11 | 3.18 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:00 PM EST |
| 175.00 | 186.50 | 189.50 | 188.00 | 143.71 | 0.00 | 0.00% | 1.07 | 0 | 12 | 3.07 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:00 PM EST |
| 180.00 | 181.50 | 184.50 | 183.00 | 180.10 | 0.00 | 0.00% | 1.02 | 0 | 29 | 2.86 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 185.00 | 176.50 | 179.50 | 178.00 | 142.30 | 0.00 | 0.00% | 0.96 | 0 | 3 | 2.86 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:00 PM EST |
| 190.00 | 171.50 | 174.50 | 173.00 | % | 0.91 | 0 | 6 | 2.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 195.00 | 166.50 | 169.50 | 168.00 | % | 0.86 | 0 | 12 | 2.66 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 200.00 | 161.50 | 164.50 | 163.00 | 152.78 | 0.00 | 0.00% | 0.81 | 0 | 15 | 2.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 210.00 | 151.90 | 154.40 | 153.15 | % | 0.73 | 0 | 169 | 2.42 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 220.00 | 141.50 | 144.50 | 143.00 | 119.00 | 0.00 | 0.00% | 0.65 | 0 | 19 | 2.22 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:00 PM EST |
| 230.00 | 131.50 | 134.40 | 132.95 | 128.00 | 0.00 | 0.00% | 0.58 | 0 | 134 | 1.95 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 240.00 | 121.90 | 124.30 | 123.10 | % | 0.51 | 0 | 55 | 1.88 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 250.00 | 112.00 | 114.40 | 113.20 | 71.73 | 0.00 | 0.00% | 0.45 | 0 | 37 | 1.68 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:00 PM EST |
| 260.00 | 101.70 | 104.50 | 103.10 | % | 0.40 | 0 | 33 | 1.54 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 270.00 | 91.70 | 94.50 | 93.10 | 80.30 | 0.00 | 0.00% | 0.34 | 0 | 92 | 1.41 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 280.00 | 81.80 | 84.60 | 83.20 | 81.00 | 0.00 | 0.00% | 0.30 | 0 | 70 | 1.27 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 290.00 | 71.80 | 74.70 | 73.25 | 62.95 | 0.00 | 0.00% | 0.25 | 0 | 110 | 1.13 | 1.00 | 0.00 | -0.04 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 300.00 | 62.00 | 64.80 | 63.40 | 61.86 | 0.00 | 0.00% | 0.21 | 0 | 269 | 1.01 | 0.99 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 310.00 | 52.20 | 55.00 | 53.60 | 48.52 | 0.00 | 0.00% | 0.17 | 0 | 529 | 0.96 | 0.98 | 0.00 | -0.20 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 320.00 | 42.50 | 45.30 | 43.90 | 41.22 | +1.22 | +3.05% | 0.14 | 4 | 430 | 0.82 | 0.94 | 0.00 | -0.33 | 4/13/2026 | 4/10/2026 4:00:00 PM EST |
| 330.00 | 33.10 | 35.90 | 34.50 | 34.62 | -0.78 | -2.21% | 0.10 | 3 | 686 | 0.46 | 0.89 | 0.01 | -0.48 | 4/13/2026 | 4/10/2026 4:00:00 PM EST |
| 340.00 | 24.00 | 26.90 | 25.45 | 26.28 | -1.05 | -3.85% | 0.07 | 50 | 322 | 0.48 | 0.81 | 0.01 | -0.61 | 4/13/2026 | 4/10/2026 4:00:00 PM EST |
| 350.00 | 16.60 | 18.70 | 17.65 | 17.33 | +0.03 | +0.18% | 0.05 | 2 | 191 | 0.50 | 0.70 | 0.01 | -0.71 | 4/13/2026 | 4/10/2026 4:00:00 PM EST |
| 360.00 | 9.70 | 11.90 | 10.80 | 10.68 | -0.38 | -3.44% | 0.03 | 50 | 457 | 0.46 | 0.56 | 0.02 | -0.73 | 4/13/2026 | 4/10/2026 4:00:00 PM EST |
| 370.00 | 5.10 | 7.30 | 6.20 | 5.53 | -1.15 | -17.22% | 0.02 | 3 | 13 | 0.44 | 0.39 | 0.02 | -0.66 | 4/13/2026 | 4/10/2026 4:00:00 PM EST |
| 380.00 | 1.95 | 4.50 | 3.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2,116 | 0.44 | 0.24 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 390.00 | 0.65 | 3.20 | 1.93 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.45 | 0.13 | 0.01 | -0.34 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 400.00 | 0.15 | 2.60 | 1.38 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 20 | 2.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 3.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.27 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 2.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 2.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 15 | 201 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/10/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.07 | -0.03 | -30.00% | 0.00 | 15 | 64 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/10/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 1.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 270.00 | 0.05 | 0.55 | 0.30 | 0.40 | +0.13 | +48.15% | 0.00 | 1 | 518 | 1.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/10/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.05 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.45 | 0.23 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.81 | 0.00 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.44 | +0.19 | +76.00% | 0.00 | 1 | 207 | 0.79 | -0.01 | 0.00 | -0.12 | 4/13/2026 | 4/10/2026 4:00:00 PM EST |
| 310.00 | 0.10 | 1.00 | 0.55 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.99 | -0.02 | 0.00 | -0.20 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 320.00 | 0.75 | 1.05 | 0.90 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | -0.06 | 0.00 | -0.33 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 330.00 | 1.25 | 3.60 | 2.43 | 1.93 | -0.07 | -3.50% | 0.01 | 2 | 32 | 0.61 | -0.11 | 0.01 | -0.48 | 4/13/2026 | 4/10/2026 4:00:00 PM EST |
| 340.00 | 1.65 | 3.30 | 2.48 | 2.83 | +0.30 | +11.86% | 0.01 | 2 | 115 | 0.55 | -0.19 | 0.01 | -0.61 | 4/13/2026 | 4/10/2026 4:00:00 PM EST |
| 350.00 | 3.60 | 4.80 | 4.20 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.52 | -0.30 | 0.01 | -0.71 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 360.00 | 6.50 | 9.10 | 7.80 | 7.60 | -0.68 | -8.22% | 0.02 | 50 | 1 | 0.50 | -0.44 | 0.02 | -0.73 | 4/13/2026 | 4/10/2026 4:00:00 PM EST |
| 370.00 | 10.80 | 14.30 | 12.55 | 66.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.49 | -0.61 | 0.02 | -0.66 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 380.00 | 18.10 | 21.00 | 19.55 | % | 0.05 | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.51 | 4/10/2026 4:00:00 PM EST | |||
| 390.00 | 26.80 | 29.90 | 28.35 | 49.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.55 | -0.87 | 0.01 | -0.34 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 400.00 | 36.10 | 39.20 | 37.65 | % | 0.09 | 0 | 0 | EST |