Options Chain for MASTEC INC COM (MTZ) - $199.54 as of 11/13/2025 2:45:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 133.60 | 136.70 | 135.15 | % | 2.46 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 60.00 | 128.60 | 131.70 | 130.15 | % | 2.17 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 65.00 | 123.50 | 126.90 | 125.20 | % | 1.93 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 70.00 | 118.60 | 121.70 | 120.15 | 49.56 | 0.00 | 0.00% | 1.72 | 0 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/13/2025 2:58:54 PM EST |
| 75.00 | 113.60 | 116.90 | 115.25 | % | 1.54 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 80.00 | 108.60 | 111.90 | 110.25 | % | 1.38 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 85.00 | 103.60 | 106.80 | 105.20 | % | 1.24 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 90.00 | 98.20 | 101.80 | 100.00 | % | 1.11 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 95.00 | 93.60 | 96.70 | 95.15 | 31.39 | 0.00 | 0.00% | 1.00 | 0 | 5 | 2.67 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/13/2025 2:58:54 PM EST |
| 100.00 | 88.60 | 91.80 | 90.20 | % | 0.90 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 105.00 | 83.60 | 86.80 | 85.20 | 45.60 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/13/2025 2:58:54 PM EST |
| 110.00 | 78.60 | 81.80 | 80.20 | % | 0.73 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 115.00 | 73.60 | 76.80 | 75.20 | 88.55 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/13/2025 2:58:54 PM EST |
| 120.00 | 68.70 | 71.80 | 70.25 | 31.01 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 11/13/2025 2:58:54 PM EST |
| 125.00 | 63.10 | 66.80 | 64.95 | 88.00 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 2:58:54 PM EST |
| 130.00 | 58.70 | 62.00 | 60.35 | 43.30 | 0.00 | 0.00% | 0.46 | 0 | 17 | 1.84 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 11/13/2025 2:58:54 PM EST |
| 135.00 | 53.70 | 56.90 | 55.30 | 36.77 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/13/2025 2:58:54 PM EST |
| 140.00 | 48.40 | 51.90 | 50.15 | 46.50 | 0.00 | 0.00% | 0.36 | 0 | 19 | 1.56 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/13/2025 2:58:54 PM EST |
| 145.00 | 43.80 | 46.60 | 45.20 | 56.35 | 0.00 | 0.00% | 0.31 | 0 | 41 | 1.42 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:54 PM EST |
| 150.00 | 38.50 | 41.70 | 40.10 | 42.90 | -1.30 | -2.95% | 0.27 | 5 | 28 | 1.13 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 155.00 | 33.30 | 36.70 | 35.00 | 25.30 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.15 | 1.00 | 0.00 | -0.02 | 9/9/2025 | 11/13/2025 2:58:54 PM EST |
| 160.00 | 28.90 | 31.80 | 30.35 | 38.33 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.94 | 0.99 | 0.00 | -0.06 | 11/11/2025 | 11/13/2025 2:58:54 PM EST |
| 165.00 | 23.90 | 26.90 | 25.40 | 37.50 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.91 | 0.98 | 0.00 | -0.15 | 11/10/2025 | 11/13/2025 2:58:54 PM EST |
| 170.00 | 19.10 | 21.70 | 20.40 | 30.50 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.74 | 0.94 | 0.01 | -0.21 | 11/7/2025 | 11/13/2025 2:58:54 PM EST |
| 175.00 | 14.50 | 17.40 | 15.95 | 42.60 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.70 | 0.88 | 0.01 | -0.28 | 10/3/2025 | 11/13/2025 2:58:54 PM EST |
| 180.00 | 10.60 | 13.20 | 11.90 | 23.25 | 0.00 | 0.00% | 0.07 | 0 | 126 | 0.37 | 0.80 | 0.02 | -0.34 | 11/5/2025 | 11/13/2025 2:58:54 PM EST |
| 185.00 | 7.70 | 9.60 | 8.65 | 13.46 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.44 | 0.69 | 0.03 | -0.38 | 11/7/2025 | 11/13/2025 2:58:54 PM EST |
| 190.00 | 5.00 | 7.20 | 6.10 | 7.15 | -2.65 | -27.05% | 0.03 | 1 | 60 | 0.49 | 0.55 | 0.03 | -0.38 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 195.00 | 2.55 | 4.20 | 3.38 | 3.50 | -7.10 | -66.99% | 0.02 | 14 | 136 | 0.44 | 0.40 | 0.03 | -0.34 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 200.00 | 0.90 | 2.60 | 1.75 | 2.46 | -3.64 | -59.68% | 0.01 | 203 | 189 | 0.42 | 0.26 | 0.02 | -0.26 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 210.00 | 0.55 | 0.90 | 0.73 | 0.75 | -1.60 | -68.09% | 0.00 | 3 | 752 | 0.47 | 0.08 | 0.01 | -0.10 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 220.00 | 0.20 | 0.40 | 0.30 | 0.60 | -0.70 | -53.85% | 0.00 | 5 | 416 | 0.54 | 0.02 | 0.00 | -0.03 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.41 | +0.06 | +17.15% | 0.00 | 1 | 723 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.98 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:54 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.11 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:54 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.03 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:54 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:58:54 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 290.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/13/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/13/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/13/2025 2:58:54 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 11/13/2025 2:58:54 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 2:58:54 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/13/2025 2:58:54 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/13/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/13/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/13/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.32 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/13/2025 2:58:54 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 1.24 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:54 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:58:54 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/13/2025 2:58:54 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,623 | 0.93 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:54 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,719 | 0.84 | 0.00 | 0.00 | -0.02 | 11/12/2025 | 11/13/2025 2:58:54 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.81 | -0.01 | 0.00 | -0.06 | 11/6/2025 | 11/13/2025 2:58:54 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.72 | -0.02 | 0.00 | -0.15 | 11/11/2025 | 11/13/2025 2:58:54 PM EST |
| 170.00 | 0.10 | 0.90 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.52 | -0.06 | 0.01 | -0.21 | 11/10/2025 | 11/13/2025 2:58:54 PM EST |
| 175.00 | 0.25 | 1.20 | 0.73 | 0.52 | +0.33 | +173.69% | 0.00 | 1 | 354 | 0.48 | -0.12 | 0.01 | -0.28 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 180.00 | 1.30 | 2.05 | 1.68 | 1.04 | +0.24 | +30.00% | 0.01 | 4 | 157 | 0.46 | -0.20 | 0.02 | -0.34 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 185.00 | 2.75 | 3.80 | 3.28 | 2.95 | +2.01 | +213.83% | 0.02 | 8 | 38 | 0.51 | -0.31 | 0.03 | -0.38 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 190.00 | 4.90 | 6.30 | 5.60 | 3.90 | +1.02 | +35.42% | 0.03 | 9 | 295 | 0.54 | -0.45 | 0.03 | -0.38 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 195.00 | 7.80 | 9.20 | 8.50 | 6.60 | +3.40 | +106.25% | 0.04 | 2 | 393 | 0.53 | -0.60 | 0.03 | -0.34 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 200.00 | 10.90 | 12.90 | 11.90 | 10.60 | +4.50 | +73.77% | 0.06 | 1 | 535 | 0.56 | -0.74 | 0.02 | -0.26 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 210.00 | 19.30 | 21.80 | 20.55 | 12.70 | 0.00 | 0.00% | 0.10 | 0 | 233 | 0.69 | -0.92 | 0.01 | -0.10 | 11/11/2025 | 11/13/2025 2:58:54 PM EST |
| 220.00 | 28.70 | 31.40 | 30.05 | 17.80 | 0.00 | 0.00% | 0.14 | 0 | 281 | 0.81 | -0.98 | 0.00 | -0.03 | 11/3/2025 | 11/13/2025 2:58:54 PM EST |
| 230.00 | 38.70 | 42.40 | 40.55 | 38.20 | +12.60 | +49.22% | 0.18 | 1 | 7 | 1.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:54 PM EST |
| 240.00 | 48.40 | 52.40 | 50.40 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 250.00 | 58.40 | 62.40 | 60.40 | 52.63 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:54 PM EST |
| 260.00 | 68.40 | 72.40 | 70.40 | 62.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:54 PM EST |
| 270.00 | 78.40 | 82.40 | 80.40 | 59.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:58:54 PM EST |
| 280.00 | 88.40 | 92.40 | 90.40 | % | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:54 PM EST | |||
| 290.00 | 98.40 | 102.40 | 100.40 | 69.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:58:54 PM EST |