Options Chain for MASTEC INC COM (MTZ) - $275.61 as of 2/20/2026 3:31:24 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 | 227.00 | 231.20 | 229.10 | 182.50 | 0.00 | 0.00% | 4.17 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 222.10 | 226.20 | 224.15 | % | 3.74 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 65.00 | 217.10 | 221.20 | 219.15 | % | 3.37 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 70.00 | 212.10 | 216.20 | 214.15 | % | 3.06 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 75.00 | 207.10 | 211.20 | 209.15 | % | 2.79 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 80.00 | 202.00 | 206.30 | 204.15 | % | 2.55 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 85.00 | 197.10 | 201.20 | 199.15 | 136.81 | 0.00 | 0.00% | 2.34 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 192.20 | 196.30 | 194.25 | % | 2.16 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 95.00 | 187.20 | 191.30 | 189.25 | % | 1.99 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 100.00 | 182.20 | 186.30 | 184.25 | % | 1.84 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 105.00 | 177.20 | 181.30 | 179.25 | 47.79 | 0.00 | 0.00% | 1.71 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 172.20 | 175.90 | 174.05 | 159.36 | 0.00 | 0.00% | 1.58 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 167.20 | 171.30 | 169.25 | % | 1.47 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 120.00 | 162.30 | 166.30 | 164.30 | 35.50 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/20/2026 4:00:04 PM EST |
| 125.00 | 157.30 | 161.30 | 159.30 | % | 1.27 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 130.00 | 152.30 | 156.40 | 154.35 | 33.40 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 147.20 | 151.40 | 149.30 | 47.60 | 0.00 | 0.00% | 1.11 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 2/20/2026 4:00:04 PM EST |
| 140.00 | 142.40 | 145.90 | 144.15 | 55.70 | 0.00 | 0.00% | 1.03 | 0 | 9 | 1.59 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 4:00:04 PM EST |
| 145.00 | 137.40 | 141.40 | 139.40 | 103.21 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:04 PM EST |
| 150.00 | 132.40 | 136.50 | 134.45 | 76.54 | 0.00 | 0.00% | 0.90 | 0 | 19 | 1.47 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 2/20/2026 4:00:04 PM EST |
| 155.00 | 127.50 | 131.40 | 129.45 | 57.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.02 | 11/3/2025 | 2/20/2026 4:00:04 PM EST |
| 160.00 | 122.50 | 126.50 | 124.50 | 82.76 | 0.00 | 0.00% | 0.78 | 0 | 16 | 1.35 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 2/20/2026 4:00:04 PM EST |
| 165.00 | 117.60 | 121.60 | 119.60 | 74.00 | 0.00 | 0.00% | 0.72 | 0 | 10 | 1.28 | 1.00 | 0.00 | -0.03 | 2/5/2026 | 2/20/2026 4:00:04 PM EST |
| 170.00 | 112.70 | 116.20 | 114.45 | 48.51 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.24 | 1.00 | 0.00 | -0.03 | 12/1/2025 | 2/20/2026 4:00:04 PM EST |
| 175.00 | 107.70 | 111.70 | 109.70 | 49.50 | 0.00 | 0.00% | 0.63 | 0 | 7 | 1.19 | 0.99 | 0.00 | -0.04 | 12/19/2025 | 2/20/2026 4:00:04 PM EST |
| 180.00 | 102.80 | 106.70 | 104.75 | 68.25 | 0.00 | 0.00% | 0.58 | 0 | 15 | 1.14 | 0.99 | 0.00 | -0.04 | 1/22/2026 | 2/20/2026 4:00:04 PM EST |
| 185.00 | 98.60 | 100.80 | 99.70 | 42.10 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.09 | 0.99 | 0.00 | -0.05 | 9/30/2025 | 2/20/2026 4:00:04 PM EST |
| 190.00 | 93.10 | 95.70 | 94.40 | 68.00 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.05 | 0.98 | 0.00 | -0.05 | 2/6/2026 | 2/20/2026 4:00:04 PM EST |
| 195.00 | 88.30 | 91.10 | 89.70 | 34.43 | 0.00 | 0.00% | 0.46 | 0 | 16 | 1.06 | 0.97 | 0.00 | -0.06 | 1/8/2026 | 2/20/2026 4:00:04 PM EST |
| 200.00 | 83.50 | 86.00 | 84.75 | 68.65 | 0.00 | 0.00% | 0.42 | 0 | 79 | 0.97 | 0.97 | 0.00 | -0.07 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 210.00 | 74.00 | 76.50 | 75.25 | 68.06 | 0.00 | 0.00% | 0.36 | 0 | 132 | 0.70 | 0.95 | 0.00 | -0.10 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 220.00 | 64.70 | 67.60 | 66.15 | 50.10 | 0.00 | 0.00% | 0.30 | 0 | 146 | 0.71 | 0.92 | 0.00 | -0.14 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 230.00 | 55.80 | 58.80 | 57.30 | 53.86 | +4.46 | +9.03% | 0.25 | 1 | 34 | 0.70 | 0.89 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 240.00 | 48.20 | 50.20 | 49.20 | 49.40 | +11.82 | +31.46% | 0.21 | 3 | 585 | 0.70 | 0.85 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 250.00 | 39.10 | 42.30 | 40.70 | 31.40 | 0.00 | 0.00% | 0.16 | 0 | 148 | 0.65 | 0.79 | 0.01 | -0.26 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 260.00 | 31.60 | 35.00 | 33.30 | 32.70 | +4.85 | +17.42% | 0.13 | 8 | 49 | 0.63 | 0.73 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 270.00 | 25.20 | 28.30 | 26.75 | 26.80 | +5.30 | +24.66% | 0.10 | 19 | 847 | 0.62 | 0.65 | 0.01 | -0.33 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 280.00 | 19.50 | 22.30 | 20.90 | 20.54 | +4.44 | +27.58% | 0.07 | 232 | 571 | 0.58 | 0.57 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 290.00 | 14.60 | 17.80 | 16.20 | 16.25 | +4.15 | +34.30% | 0.06 | 4 | 251 | 0.60 | 0.48 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 300.00 | 11.10 | 13.20 | 12.15 | 12.00 | +4.21 | +54.05% | 0.04 | 12 | 23 | 0.59 | 0.40 | 0.01 | -0.33 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 310.00 | 7.90 | 9.80 | 8.85 | 8.60 | +3.20 | +59.26% | 0.03 | 123 | 6 | 0.58 | 0.33 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 320.00 | 5.30 | 7.30 | 6.30 | 6.49 | +2.19 | +50.93% | 0.02 | 13 | 25 | 0.57 | 0.26 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 330.00 | 3.60 | 5.30 | 4.45 | 4.40 | +2.00 | +83.34% | 0.01 | 56 | 2 | 0.57 | 0.20 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 340.00 | 1.60 | 4.40 | 3.00 | 3.00 | +1.35 | +81.82% | 0.01 | 80 | 1 | 0.55 | 0.15 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 350.00 | 0.80 | 3.80 | 2.30 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.11 | 0.00 | -0.15 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 360.00 | 0.40 | 3.20 | 1.80 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.12 | 2/20/2026 4:00:04 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 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.18 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.10 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 2/20/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 2/20/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 2/20/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.42 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 2/20/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | 0.00 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | -0.02 | 2/5/2026 | 2/20/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.05 | 0.00 | 0.00 | -0.03 | 1/28/2026 | 2/20/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | -0.03 | 1/6/2026 | 2/20/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.96 | -0.01 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.04 | -0.01 | 0.00 | -0.04 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.03 | -0.01 | 0.00 | -0.05 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 190.00 | 0.05 | 1.40 | 0.73 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.74 | -0.02 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 195.00 | 0.45 | 1.40 | 0.93 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.78 | -0.03 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 200.00 | 0.45 | 2.20 | 1.33 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.78 | -0.03 | 0.00 | -0.07 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 210.00 | 0.60 | 3.40 | 2.00 | 1.65 | -0.78 | -32.10% | 0.01 | 1 | 33 | 0.76 | -0.05 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 220.00 | 0.60 | 3.60 | 2.10 | 2.20 | -0.80 | -26.67% | 0.01 | 1 | 44 | 0.67 | -0.08 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 230.00 | 2.85 | 3.70 | 3.28 | 3.32 | -1.98 | -37.36% | 0.01 | 7 | 424 | 0.69 | -0.11 | 0.00 | -0.18 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 240.00 | 3.90 | 5.30 | 4.60 | 4.67 | -1.43 | -23.45% | 0.02 | 189 | 336 | 0.66 | -0.15 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 250.00 | 5.90 | 7.60 | 6.75 | 8.62 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.65 | -0.21 | 0.01 | -0.26 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 260.00 | 7.90 | 10.70 | 9.30 | 8.95 | -2.72 | -23.31% | 0.04 | 122 | 381 | 0.63 | -0.27 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 270.00 | 11.20 | 14.30 | 12.75 | 13.10 | -2.45 | -15.76% | 0.05 | 3 | 13 | 0.62 | -0.35 | 0.01 | -0.33 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 280.00 | 15.70 | 18.30 | 17.00 | 17.00 | -5.60 | -24.78% | 0.06 | 1 | 12 | 0.61 | -0.43 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 290.00 | 20.80 | 23.30 | 22.05 | 22.05 | -44.95 | -67.09% | 0.08 | 2 | 4 | 0.60 | -0.52 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 300.00 | 26.70 | 29.40 | 28.05 | 33.00 | 0.00 | 0.00% | 0.09 | 0 | 300 | 0.60 | -0.60 | 0.01 | -0.33 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 310.00 | 33.50 | 35.70 | 34.60 | 107.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.58 | -0.67 | 0.01 | -0.30 | 10/10/2025 | 2/20/2026 4:00:04 PM EST |
| 320.00 | 41.00 | 43.10 | 42.05 | % | 0.13 | 0 | 0 | 0.58 | -0.74 | 0.01 | -0.27 | 2/20/2026 4:00:04 PM EST | |||
| 330.00 | 49.20 | 51.90 | 50.55 | % | 0.15 | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.23 | 2/20/2026 4:00:04 PM EST | |||
| 340.00 | 57.70 | 60.50 | 59.10 | % | 0.17 | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.19 | 2/20/2026 4:00:04 PM EST | |||
| 350.00 | 66.90 | 69.60 | 68.25 | % | 0.20 | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.15 | 2/20/2026 4:00:04 PM EST | |||
| 360.00 | 76.30 | 79.00 | 77.65 | % | 0.22 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.12 | 2/20/2026 4:00:04 PM EST |