Options Chain for MASTEC INC COM (MTZ) - $163.30 as of 6/13/2025 3:41:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 95.00 | 99.20 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 70.00 | 90.00 | 93.80 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 75.00 | 85.00 | 88.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 80.10 | 84.20 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 75.00 | 78.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 90.00 | 70.00 | 73.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 95.00 | 65.00 | 68.90 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 100.00 | 60.10 | 64.30 | 55.15 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:57 PM EST |
| 105.00 | 55.00 | 59.10 | 54.35 | 0.00 | 0.00% | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 110.00 | 50.00 | 54.20 | 42.30 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:57 PM EST |
| 115.00 | 45.00 | 49.00 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 3:59:57 PM EST |
| 120.00 | 40.30 | 44.30 | 35.50 | 0.00 | 0.00% | 0 | 279 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:57 PM EST |
| 125.00 | 35.30 | 39.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 130.00 | 30.30 | 34.30 | 33.53 | 0.00 | 0.00% | 0 | 471 | 1.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 135.00 | 25.00 | 28.80 | 20.98 | 0.00 | 0.00% | 0 | 7 | 1.18 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:57 PM EST |
| 140.00 | 20.20 | 23.80 | 15.00 | 0.00 | 0.00% | 0 | 320 | 1.00 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 145.00 | 15.10 | 19.10 | 18.40 | 0.00 | 0.00% | 0 | 78 | 0.89 | 0.98 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 150.00 | 10.80 | 14.20 | 11.97 | -1.74 | -12.70% | 4 | 142 | 0.72 | 0.94 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 155.00 | 7.10 | 9.40 | 9.20 | 0.00 | 0.00% | 0 | 143 | 0.56 | 0.84 | 0.03 | -0.24 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 160.00 | 3.30 | 5.40 | 5.40 | 0.00 | 0.00% | 0 | 682 | 0.30 | 0.65 | 0.05 | -0.28 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 165.00 | 1.25 | 2.50 | 2.00 | -0.85 | -29.83% | 1 | 487 | 0.31 | 0.39 | 0.05 | -0.24 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 170.00 | 0.30 | 1.85 | 0.71 | 0.00 | 0.00% | 0 | 308 | 0.36 | 0.17 | 0.03 | -0.14 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.05 | 0.23 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.05 | 0.01 | -0.06 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.01 | 0.00 | -0.02 | 5/23/2025 | 6/13/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.55 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.50 | 1.17 | 0.00 | 0.00% | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 98 | 1.68 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.55 | 0.33 | 0.00 | 0.00% | 0 | 175 | 1.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 41 | 0.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.65 | 0.23 | -0.12 | -34.29% | 1 | 19 | 0.79 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 295 | 0.70 | -0.02 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.10 | 0.66 | 0.00 | 0.00% | 0 | 89 | 0.58 | -0.06 | 0.01 | -0.18 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.50 | 1.17 | +0.25 | +27.18% | 1 | 209 | 0.62 | -0.16 | 0.03 | -0.24 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 160.00 | 0.45 | 4.50 | 2.41 | 0.00 | 0.00% | 0 | 328 | 0.40 | -0.35 | 0.05 | -0.28 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 165.00 | 3.70 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 41 | 0.35 | -0.61 | 0.05 | -0.24 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 170.00 | 6.60 | 10.50 | % | 0 | 0 | 0.65 | -0.83 | 0.03 | -0.14 | 6/13/2025 3:59:57 PM EST | |||
| 175.00 | 11.20 | 15.20 | % | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 180.00 | 16.10 | 20.10 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 185.00 | 21.40 | 25.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |