Options Chain for MASTEC INC COM (MTZ) - $233.22 as of 9/4/2026 8:02:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 61.40 | 64.80 | 63.10 | 94.70 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:50 PM EST |
| 180.00 | 55.70 | 59.80 | 57.75 | 57.81 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 185.00 | 50.80 | 54.70 | 52.75 | % | 0.29 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 9/4/2026 3:59:50 PM EST | |||
| 190.00 | 46.00 | 49.70 | 47.85 | % | 0.25 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.04 | 9/4/2026 3:59:50 PM EST | |||
| 195.00 | 41.10 | 44.70 | 42.90 | 131.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.94 | 0.97 | 0.00 | -0.06 | 7/30/2026 | 9/4/2026 3:59:50 PM EST |
| 200.00 | 36.70 | 40.10 | 38.40 | 66.22 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.87 | 0.95 | 0.00 | -0.09 | 8/21/2026 | 9/4/2026 3:59:50 PM EST |
| 210.00 | 27.20 | 31.00 | 29.10 | % | 0.14 | 0 | 0 | 0.70 | 0.88 | 0.01 | -0.18 | 9/4/2026 3:59:50 PM EST | |||
| 220.00 | 19.00 | 22.50 | 20.75 | 81.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.77 | 0.01 | -0.28 | 7/29/2026 | 9/4/2026 3:59:50 PM EST |
| 230.00 | 12.50 | 15.30 | 13.90 | 13.20 | +1.00 | +8.20% | 0.06 | 9 | 5 | 0.55 | 0.63 | 0.01 | -0.35 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 240.00 | 7.80 | 10.90 | 9.35 | 8.20 | +0.83 | +11.27% | 0.04 | 54 | 107 | 0.58 | 0.48 | 0.02 | -0.37 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 250.00 | 4.60 | 5.70 | 5.15 | 5.00 | +0.75 | +17.65% | 0.02 | 42 | 2,842 | 0.54 | 0.33 | 0.01 | -0.33 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 260.00 | 2.30 | 3.60 | 2.95 | 2.66 | +0.28 | +11.77% | 0.01 | 132 | 663 | 0.55 | 0.20 | 0.01 | -0.26 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 270.00 | 0.90 | 3.30 | 2.10 | 1.40 | +0.05 | +3.71% | 0.01 | 18 | 116 | 0.52 | 0.11 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 280.00 | 0.05 | 0.85 | 0.45 | 0.61 | -0.14 | -18.67% | 0.00 | 22 | 123 | 0.46 | 0.05 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 290.00 | 0.25 | 0.50 | 0.38 | 0.28 | -0.32 | -53.34% | 0.00 | 1 | 3,027 | 0.55 | 0.02 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 300.00 | 0.05 | 2.35 | 1.20 | 0.25 | +0.05 | +25.00% | 0.00 | 6 | 65 | 0.71 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.02 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.10 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 184 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 2.40 | 1.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 2.40 | 1.20 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:50 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.25 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |
| 380.00 | 0.00 | 2.40 | 1.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:50 PM EST |
| 390.00 | 0.00 | 2.40 | 1.20 | 23.88 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 2.40 | 1.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.64 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 2.40 | 1.20 | 6.14 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.76 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:50 PM EST |
| 430.00 | 0.00 | 2.35 | 1.18 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:50 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 4.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:50 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 18.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:50 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:50 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:50 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.15 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:50 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:50 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:50 PM EST |
| 560.00 | 0.00 | 2.40 | 1.20 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:50 PM EST |
| 580.00 | 0.00 | 2.40 | 1.20 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.40 | 1.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 9/4/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | -0.01 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 2.50 | 1.25 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | -0.02 | 0.00 | -0.04 | 8/28/2026 | 9/4/2026 3:59:50 PM EST |
| 195.00 | 0.05 | 1.35 | 0.70 | 0.72 | -0.51 | -41.47% | 0.00 | 4 | 12 | 0.75 | -0.03 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 200.00 | 0.40 | 1.65 | 1.03 | 0.99 | -0.01 | -1.00% | 0.01 | 4 | 99 | 0.61 | -0.05 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 210.00 | 0.30 | 3.10 | 1.70 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.53 | -0.12 | 0.01 | -0.18 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 220.00 | 2.90 | 4.10 | 3.50 | 3.21 | -0.45 | -12.30% | 0.02 | 56 | 460 | 0.55 | -0.23 | 0.01 | -0.28 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 230.00 | 5.70 | 8.40 | 7.05 | 6.36 | -1.20 | -15.88% | 0.03 | 8 | 488 | 0.56 | -0.37 | 0.01 | -0.35 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 240.00 | 10.60 | 13.40 | 12.00 | 10.48 | -3.02 | -22.37% | 0.05 | 41 | 647 | 0.56 | -0.52 | 0.02 | -0.37 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 250.00 | 16.00 | 19.80 | 17.90 | 18.13 | 0.00 | 0.00% | 0.07 | 0 | 407 | 0.53 | -0.67 | 0.01 | -0.33 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 260.00 | 23.40 | 27.30 | 25.35 | 25.50 | 0.00 | 0.00% | 0.10 | 0 | 130 | 0.47 | -0.80 | 0.01 | -0.26 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 270.00 | 32.20 | 35.70 | 33.95 | 35.60 | -1.90 | -5.07% | 0.13 | 1 | 105 | 0.71 | -0.89 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 280.00 | 41.40 | 45.10 | 43.25 | 42.45 | -0.94 | -2.17% | 0.15 | 1 | 76 | 0.76 | -0.95 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 290.00 | 51.70 | 54.30 | 53.00 | 52.50 | +0.07 | +0.14% | 0.18 | 5 | 18 | 0.76 | -0.98 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 300.00 | 61.30 | 64.60 | 62.95 | 65.23 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 310.00 | 71.60 | 74.70 | 73.15 | 73.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 320.00 | 81.10 | 84.20 | 82.65 | 81.01 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 330.00 | 91.10 | 94.70 | 92.90 | 73.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:50 PM EST |
| 340.00 | 101.10 | 104.70 | 102.90 | 72.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:50 PM EST |
| 350.00 | 110.80 | 114.80 | 112.80 | 93.33 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:50 PM EST |
| 360.00 | 120.80 | 124.80 | 122.80 | 103.62 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:50 PM EST |
| 370.00 | 130.80 | 134.80 | 132.80 | 96.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:50 PM EST |
| 380.00 | 140.90 | 144.80 | 142.85 | 48.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:50 PM EST |
| 390.00 | 151.60 | 155.00 | 153.30 | 54.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:50 PM EST |
| 400.00 | 160.80 | 164.80 | 162.80 | 125.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:50 PM EST |
| 410.00 | 170.80 | 175.00 | 172.90 | % | 0.42 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 420.00 | 180.80 | 184.80 | 182.80 | % | 0.44 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 430.00 | 190.80 | 194.80 | 192.80 | 73.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:50 PM EST |
| 440.00 | 200.90 | 204.80 | 202.85 | % | 0.46 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 450.00 | 210.90 | 215.00 | 212.95 | 128.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:50 PM EST |
| 460.00 | 220.90 | 224.80 | 222.85 | 105.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/4/2026 3:59:50 PM EST |
| 470.00 | 230.80 | 235.00 | 232.90 | % | 0.50 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 480.00 | 240.80 | 244.80 | 242.80 | % | 0.51 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 490.00 | 250.80 | 254.70 | 252.75 | 227.48 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:50 PM EST |
| 500.00 | 261.40 | 265.00 | 263.20 | 237.52 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:50 PM EST |
| 520.00 | 280.80 | 284.80 | 282.80 | % | 0.54 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 540.00 | 300.80 | 304.80 | 302.80 | 265.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:50 PM EST |
| 560.00 | 320.80 | 324.90 | 322.85 | % | 0.58 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 580.00 | 340.80 | 344.80 | 342.80 | % | 0.59 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST |