Options Chain for MASTEC INC COM (MTZ) - $223.50 as of 12/26/2025 11:41:00 AM 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 | 167.50 | 171.70 | 169.60 | % | 3.08 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 60.00 | 162.50 | 166.70 | 164.60 | % | 2.74 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 65.00 | 157.60 | 161.70 | 159.65 | % | 2.46 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 70.00 | 152.60 | 156.70 | 154.65 | 67.20 | 0.00 | 0.00% | 2.21 | 0 | 7 | 2.99 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 12/26/2025 3:59:45 PM EST |
| 75.00 | 147.60 | 151.70 | 149.65 | 150.93 | 0.00 | 0.00% | 2.00 | 0 | 6 | 2.85 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:45 PM EST |
| 80.00 | 142.60 | 146.80 | 144.70 | % | 1.81 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 85.00 | 137.60 | 141.80 | 139.70 | 46.70 | 0.00 | 0.00% | 1.64 | 0 | 4 | 2.55 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 12/26/2025 3:59:45 PM EST |
| 90.00 | 132.60 | 136.80 | 134.70 | 47.40 | 0.00 | 0.00% | 1.50 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 12/26/2025 3:59:45 PM EST |
| 95.00 | 127.60 | 131.80 | 129.70 | 42.50 | 0.00 | 0.00% | 1.37 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 12/26/2025 3:59:45 PM EST |
| 100.00 | 122.70 | 126.70 | 124.70 | 81.51 | 0.00 | 0.00% | 1.25 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 3:59:45 PM EST |
| 105.00 | 117.90 | 121.30 | 119.60 | 33.70 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 12/26/2025 3:59:45 PM EST |
| 110.00 | 113.30 | 116.40 | 114.85 | 114.19 | +66.19 | +137.90% | 1.04 | 1 | 9 | 1.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 115.00 | 108.40 | 111.40 | 109.90 | 17.98 | 0.00 | 0.00% | 0.96 | 0 | 6 | 1.75 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/26/2025 3:59:45 PM EST |
| 120.00 | 102.90 | 106.60 | 104.75 | 54.90 | 0.00 | 0.00% | 0.87 | 0 | 6 | 1.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/26/2025 3:59:45 PM EST |
| 125.00 | 98.00 | 101.60 | 99.80 | 68.60 | 0.00 | 0.00% | 0.80 | 0 | 15 | 1.64 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 3:59:45 PM EST |
| 130.00 | 93.00 | 96.70 | 94.85 | 63.78 | 0.00 | 0.00% | 0.73 | 0 | 9 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/26/2025 3:59:45 PM EST |
| 135.00 | 88.00 | 91.70 | 89.85 | 75.25 | 0.00 | 0.00% | 0.67 | 0 | 31 | 1.46 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 3:59:45 PM EST |
| 140.00 | 83.00 | 86.70 | 84.85 | 55.60 | 0.00 | 0.00% | 0.61 | 0 | 20 | 1.37 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:45 PM EST |
| 145.00 | 78.60 | 80.50 | 79.55 | 77.81 | 0.00 | 0.00% | 0.55 | 0 | 26 | 0.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:45 PM EST |
| 150.00 | 73.60 | 76.40 | 75.00 | 74.51 | +11.71 | +18.65% | 0.50 | 20 | 21 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 155.00 | 68.40 | 71.80 | 70.10 | 40.40 | 0.00 | 0.00% | 0.45 | 0 | 39 | 1.12 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:45 PM EST |
| 160.00 | 63.10 | 66.20 | 64.65 | 58.95 | 0.00 | 0.00% | 0.40 | 0 | 108 | 0.95 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 165.00 | 58.20 | 61.80 | 60.00 | 49.35 | 0.00 | 0.00% | 0.36 | 0 | 90 | 0.99 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:45 PM EST |
| 170.00 | 53.20 | 56.90 | 55.05 | 37.00 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.91 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:45 PM EST |
| 175.00 | 48.30 | 52.00 | 50.15 | 51.73 | 0.00 | 0.00% | 0.29 | 0 | 111 | 0.85 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 12/26/2025 3:59:45 PM EST |
| 180.00 | 43.40 | 47.00 | 45.20 | 40.00 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.79 | 0.99 | 0.00 | -0.02 | 12/4/2025 | 12/26/2025 3:59:45 PM EST |
| 185.00 | 38.50 | 42.20 | 40.35 | 30.05 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.73 | 0.99 | 0.00 | -0.03 | 12/1/2025 | 12/26/2025 3:59:45 PM EST |
| 190.00 | 33.70 | 37.40 | 35.55 | 30.53 | 0.00 | 0.00% | 0.19 | 0 | 46 | 0.67 | 0.97 | 0.00 | -0.05 | 12/17/2025 | 12/26/2025 3:59:45 PM EST |
| 195.00 | 28.90 | 32.60 | 30.75 | 30.00 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.62 | 0.95 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 200.00 | 24.30 | 28.20 | 26.25 | 26.40 | 0.00 | 0.00% | 0.13 | 0 | 180 | 0.57 | 0.92 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 210.00 | 15.80 | 19.00 | 17.40 | 17.90 | 0.00 | 0.00% | 0.08 | 0 | 206 | 0.36 | 0.80 | 0.01 | -0.15 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 220.00 | 8.60 | 12.70 | 10.65 | 10.34 | 0.00 | 0.00% | 0.05 | 0 | 511 | 0.37 | 0.62 | 0.02 | -0.18 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 230.00 | 3.80 | 6.50 | 5.15 | 5.28 | -1.62 | -23.48% | 0.02 | 11 | 1,744 | 0.34 | 0.41 | 0.02 | -0.18 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 240.00 | 0.25 | 4.40 | 2.33 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.32 | 0.21 | 0.02 | -0.13 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 250.00 | 0.55 | 1.00 | 0.78 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.33 | 0.09 | 0.01 | -0.07 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 260.00 | 0.00 | 1.60 | 0.80 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.50 | 0.03 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 12/26/2025 3:59:45 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:45 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/26/2025 3:59:45 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 310.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 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 | 3.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.47 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/26/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/26/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/26/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/26/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/26/2025 3:59:45 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.22 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 4.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/26/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/26/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/26/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/26/2025 3:59:45 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/26/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/26/2025 3:59:45 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:45 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 3,978 | 0.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:45 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 0.96 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:45 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:45 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.84 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 12/26/2025 3:59:45 PM EST |
| 180.00 | 0.00 | 2.40 | 1.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.81 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.55 | -0.01 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 190.00 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.55 | -0.03 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.59 | -0.05 | 0.00 | -0.06 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 200.00 | 0.00 | 2.40 | 1.20 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 650 | 0.52 | -0.08 | 0.01 | -0.09 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 210.00 | 0.80 | 3.90 | 2.35 | 3.00 | +0.15 | +5.27% | 0.01 | 1 | 672 | 0.35 | -0.20 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 220.00 | 3.60 | 6.60 | 5.10 | 7.25 | 0.00 | 0.00% | 0.02 | 0 | 488 | 0.34 | -0.38 | 0.02 | -0.18 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 230.00 | 8.60 | 12.30 | 10.45 | 12.30 | 0.00 | 0.00% | 0.05 | 0 | 184 | 0.35 | -0.59 | 0.02 | -0.18 | 12/12/2025 | 12/26/2025 3:59:45 PM EST |
| 240.00 | 15.40 | 19.00 | 17.20 | 29.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.79 | 0.02 | -0.13 | 10/30/2025 | 12/26/2025 3:59:45 PM EST |
| 250.00 | 24.10 | 27.80 | 25.95 | % | 0.10 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.07 | 12/26/2025 3:59:45 PM EST | |||
| 260.00 | 33.60 | 37.40 | 35.50 | 47.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 10/7/2025 | 12/26/2025 3:59:45 PM EST |
| 270.00 | 43.30 | 47.50 | 45.40 | % | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 280.00 | 53.30 | 57.50 | 55.40 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 290.00 | 63.30 | 67.50 | 65.40 | 83.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:45 PM EST |
| 300.00 | 73.30 | 77.50 | 75.40 | 77.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:45 PM EST |
| 310.00 | 83.30 | 87.50 | 85.40 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 320.00 | 93.30 | 97.50 | 95.40 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |