Options Chain for MASTEC INC COM (MTZ) - $193.35 as of 9/17/2025 8:22:03 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 | 77.20 | 80.40 | 78.80 | 75.42 | 0.00 | 0.00% | 0.69 | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 120.00 | 72.40 | 75.40 | 73.90 | % | 0.62 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 125.00 | 67.40 | 70.40 | 68.90 | % | 0.55 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 130.00 | 62.70 | 65.40 | 64.05 | % | 0.49 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 135.00 | 57.70 | 60.50 | 59.10 | % | 0.44 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 140.00 | 52.30 | 55.40 | 53.85 | 39.60 | 0.00 | 0.00% | 0.38 | 0 | 6 | 3.30 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:57 PM EST |
| 145.00 | 46.90 | 50.40 | 48.65 | 32.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:57 PM EST |
| 150.00 | 42.10 | 45.40 | 43.75 | 27.87 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.72 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:57 PM EST |
| 155.00 | 37.00 | 40.50 | 38.75 | 41.50 | +14.02 | +51.02% | 0.25 | 1 | 20 | 2.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 160.00 | 32.00 | 35.50 | 33.75 | 24.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:57 PM EST |
| 165.00 | 27.10 | 30.40 | 28.75 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:57 PM EST |
| 170.00 | 22.50 | 25.40 | 23.95 | 16.10 | 0.00 | 0.00% | 0.14 | 0 | 40 | 1.65 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:57 PM EST |
| 175.00 | 17.20 | 20.50 | 18.85 | 22.00 | +3.90 | +21.55% | 0.11 | 2 | 34 | 1.41 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 180.00 | 13.20 | 15.60 | 14.40 | 15.45 | +1.95 | +14.45% | 0.08 | 5 | 1,130 | 1.17 | 0.99 | 0.01 | -0.03 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 185.00 | 7.70 | 11.00 | 9.35 | 10.35 | +1.85 | +21.77% | 0.05 | 5 | 880 | 0.98 | 0.91 | 0.02 | -0.32 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 190.00 | 4.60 | 5.20 | 4.90 | 6.55 | +2.95 | +81.95% | 0.03 | 2 | 908 | 0.43 | 0.74 | 0.05 | -0.79 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 195.00 | 1.35 | 2.15 | 1.75 | 2.45 | +1.25 | +104.17% | 0.01 | 63 | 246 | 0.39 | 0.43 | 0.07 | -0.74 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.85 | +0.42 | +97.68% | 0.00 | 8 | 444 | 0.54 | 0.15 | 0.04 | -0.40 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 210.00 | 0.05 | 0.60 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.68 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,056 | 2.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 186 | 2.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.26 | -83.88% | 0.01 | 3 | 182 | 1.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.27 | -0.01 | 0.01 | -0.03 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 185.00 | 0.15 | 1.05 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.55 | -0.09 | 0.02 | -0.32 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 190.00 | 0.80 | 1.65 | 1.23 | 1.25 | -0.55 | -30.56% | 0.01 | 2 | 418 | 0.47 | -0.26 | 0.05 | -0.79 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 195.00 | 1.50 | 4.70 | 3.10 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.71 | -0.57 | 0.07 | -0.74 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 200.00 | 4.90 | 8.10 | 6.50 | 16.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.73 | -0.85 | 0.04 | -0.40 | 7/31/2025 | 9/17/2025 3:59:57 PM EST |
| 210.00 | 14.70 | 18.20 | 16.45 | % | 0.08 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 9/17/2025 3:59:57 PM EST | |||
| 220.00 | 25.30 | 27.70 | 26.50 | % | 0.12 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 230.00 | 34.50 | 37.70 | 36.10 | % | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 240.00 | 44.60 | 47.50 | 46.05 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 250.00 | 54.70 | 57.60 | 56.15 | % | 0.22 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST |