Options Chain for MASTEC INC COM (MTZ) - $174.05 as of 8/1/2025 8:34:46 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 | 117.40 | 121.50 | 119.45 | % | 2.17 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 60.00 | 112.50 | 116.50 | 114.50 | % | 1.91 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 65.00 | 107.60 | 111.50 | 109.55 | % | 1.69 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 70.00 | 102.60 | 106.50 | 104.55 | 69.80 | 0.00 | 0.00% | 1.49 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 8/1/2025 3:59:56 PM EST |
| 75.00 | 97.60 | 101.50 | 99.55 | % | 1.33 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 80.00 | 92.60 | 96.50 | 94.55 | % | 1.18 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 85.00 | 87.20 | 91.50 | 89.35 | % | 1.05 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 90.00 | 82.20 | 86.50 | 84.35 | % | 0.94 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 95.00 | 77.40 | 81.50 | 79.45 | % | 0.84 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 100.00 | 72.50 | 76.60 | 74.55 | % | 0.75 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 105.00 | 67.30 | 71.60 | 69.45 | 70.89 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:56 PM EST |
| 110.00 | 62.30 | 66.50 | 64.40 | % | 0.59 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 115.00 | 57.30 | 61.60 | 59.45 | 63.12 | 0.00 | 0.00% | 0.52 | 0 | 9 | 1.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:56 PM EST |
| 120.00 | 52.40 | 56.60 | 54.50 | 46.45 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:56 PM EST |
| 125.00 | 47.80 | 51.60 | 49.70 | 38.94 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.36 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 3:59:56 PM EST |
| 130.00 | 42.40 | 46.60 | 44.50 | 25.72 | 0.00 | 0.00% | 0.34 | 0 | 31 | 1.25 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/1/2025 3:59:56 PM EST |
| 135.00 | 38.70 | 41.60 | 40.15 | 51.27 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.02 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:56 PM EST |
| 140.00 | 33.00 | 36.10 | 34.55 | 23.25 | 0.00 | 0.00% | 0.25 | 0 | 141 | 0.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/1/2025 3:59:56 PM EST |
| 145.00 | 28.80 | 31.70 | 30.25 | 38.28 | 0.00 | 0.00% | 0.21 | 0 | 76 | 0.80 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:56 PM EST |
| 150.00 | 23.50 | 26.90 | 25.20 | 41.30 | 0.00 | 0.00% | 0.17 | 0 | 72 | 0.72 | 0.97 | 0.01 | -0.02 | 7/30/2025 | 8/1/2025 3:59:56 PM EST |
| 155.00 | 19.20 | 22.20 | 20.70 | 15.95 | -16.37 | -50.65% | 0.13 | 13 | 52 | 0.66 | 0.93 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 160.00 | 14.50 | 16.50 | 15.50 | 12.40 | -5.20 | -29.55% | 0.10 | 25 | 118 | 0.50 | 0.86 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 165.00 | 10.30 | 12.40 | 11.35 | 11.00 | -14.50 | -56.87% | 0.07 | 159 | 74 | 0.41 | 0.76 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 170.00 | 7.60 | 8.60 | 8.10 | 7.36 | -14.98 | -67.06% | 0.05 | 388 | 94 | 0.44 | 0.64 | 0.03 | -0.16 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 175.00 | 4.90 | 5.70 | 5.30 | 5.11 | -13.07 | -71.90% | 0.03 | 524 | 747 | 0.42 | 0.49 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 180.00 | 2.05 | 3.60 | 2.83 | 2.00 | -12.00 | -85.72% | 0.02 | 20 | 198 | 0.41 | 0.34 | 0.03 | -0.16 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 185.00 | 0.55 | 2.00 | 1.28 | 1.61 | -9.19 | -85.10% | 0.01 | 22 | 410 | 0.35 | 0.21 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 190.00 | 0.50 | 1.00 | 0.75 | 0.67 | -7.23 | -91.52% | 0.00 | 85 | 934 | 0.37 | 0.12 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.20 | -5.50 | -96.50% | 0.00 | 4 | 85 | 0.50 | 0.06 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.16 | -3.64 | -95.79% | 0.00 | 15 | 331 | 0.43 | 0.03 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.09 | -1.71 | -95.00% | 0.01 | 51 | 62 | 0.84 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/1/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/1/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/1/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/1/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 523 | 2.09 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/1/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/1/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/1/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.54 | +0.16 | +42.11% | 0.00 | 1 | 1,361 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:56 PM EST |
| 150.00 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.45 | -0.03 | 0.01 | -0.02 | 7/24/2025 | 8/1/2025 3:59:56 PM EST |
| 155.00 | 0.40 | 0.75 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.43 | -0.07 | 0.01 | -0.05 | 7/28/2025 | 8/1/2025 3:59:56 PM EST |
| 160.00 | 0.80 | 1.30 | 1.05 | 2.80 | +1.60 | +133.34% | 0.01 | 1 | 78 | 0.41 | -0.14 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 165.00 | 1.70 | 3.40 | 2.55 | 6.50 | +5.10 | +364.29% | 0.02 | 2 | 70 | 0.40 | -0.24 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 170.00 | 3.00 | 4.70 | 3.85 | 4.10 | +2.14 | +109.19% | 0.02 | 6 | 515 | 0.42 | -0.36 | 0.03 | -0.16 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 175.00 | 5.00 | 6.80 | 5.90 | 7.70 | +4.77 | +162.80% | 0.03 | 3 | 129 | 0.40 | -0.51 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 180.00 | 7.80 | 9.70 | 8.75 | 9.90 | +5.34 | +117.11% | 0.05 | 353 | 400 | 0.38 | -0.66 | 0.03 | -0.16 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 185.00 | 10.40 | 13.60 | 12.00 | 15.90 | +9.60 | +152.39% | 0.06 | 4 | 152 | 0.33 | -0.79 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 190.00 | 15.30 | 17.90 | 16.60 | 18.64 | +10.44 | +127.32% | 0.09 | 3 | 124 | 0.56 | -0.88 | 0.02 | -0.09 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 195.00 | 18.90 | 21.80 | 20.35 | 24.93 | +13.36 | +115.48% | 0.10 | 4 | 67 | 0.60 | -0.94 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 200.00 | 23.90 | 26.60 | 25.25 | % | 0.13 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.03 | 8/1/2025 3:59:56 PM EST | |||
| 210.00 | 33.60 | 37.90 | 35.75 | % | 0.17 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 220.00 | 43.60 | 47.80 | 45.70 | 89.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 8/1/2025 3:59:56 PM EST |
| 230.00 | 53.60 | 57.60 | 55.60 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST |