Options Chain for MASTEC INC COM (MTZ) - $116.77 as of 4/1/2025 7:46:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.90 | 63.60 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 60.00 | 55.00 | 58.60 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 65.00 | 50.00 | 53.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 70.00 | 45.70 | 48.20 | 58.22 | 0.00 | 0.00% | 0 | 5 | 1.91 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 3/31/2025 3:59:52 PM EST |
| 75.00 | 40.70 | 43.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 80.00 | 35.20 | 37.80 | 54.42 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.03 | 2/28/2025 | 3/31/2025 3:59:52 PM EST |
| 85.00 | 30.80 | 33.10 | % | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.06 | 3/31/2025 3:59:52 PM EST | |||
| 90.00 | 25.90 | 28.20 | % | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.07 | 3/31/2025 3:59:52 PM EST | |||
| 95.00 | 21.40 | 22.80 | 27.80 | 0.00 | 0.00% | 0 | 78 | 0.89 | 0.94 | 0.01 | -0.09 | 3/18/2025 | 3/31/2025 3:59:52 PM EST |
| 100.00 | 17.20 | 19.50 | 20.85 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.90 | 0.01 | -0.10 | 3/12/2025 | 3/31/2025 3:59:52 PM EST |
| 105.00 | 12.80 | 14.40 | 19.20 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.84 | 0.02 | -0.12 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 110.00 | 9.30 | 9.80 | 8.80 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.74 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 115.00 | 6.00 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 197 | 0.52 | 0.59 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 120.00 | 3.50 | 4.10 | 3.46 | 0.00 | 0.00% | 0 | 752 | 0.50 | 0.43 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 125.00 | 1.90 | 2.30 | 1.87 | 0.00 | 0.00% | 0 | 1,011 | 0.49 | 0.30 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 130.00 | 0.95 | 1.20 | 0.96 | 0.00 | 0.00% | 0 | 239 | 0.48 | 0.19 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 135.00 | 0.40 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 424 | 0.48 | 0.12 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 140.00 | 0.05 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 576 | 0.54 | 0.07 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 71 | 0.73 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 245 | 0.67 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 288 | 0.56 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 144 | 0.62 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 72 | 1.07 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 87 | 1.09 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 79 | 1.15 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.75 | 6.40 | 0.00 | 0.00% | 0 | 24 | 1.21 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.05 | 4.60 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.00 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.15 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/31/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.25 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.02 | 9/11/2024 | 3/31/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.25 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.01 | 0.00 | -0.03 | 9/11/2024 | 3/31/2025 3:59:52 PM EST |
| 85.00 | 0.10 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 30 | 0.78 | -0.02 | 0.00 | -0.06 | 3/14/2025 | 3/31/2025 3:59:52 PM EST |
| 90.00 | 0.10 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.04 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 95.00 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1,073 | 0.64 | -0.06 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 100.00 | 0.70 | 0.85 | 3.30 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.10 | 0.01 | -0.10 | 3/11/2025 | 3/31/2025 3:59:52 PM EST |
| 105.00 | 1.30 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 192 | 0.57 | -0.16 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 110.00 | 2.40 | 2.70 | 2.31 | 0.00 | 0.00% | 0 | 504 | 0.55 | -0.26 | 0.03 | -0.14 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 115.00 | 4.10 | 4.50 | 4.98 | 0.00 | 0.00% | 0 | 561 | 0.53 | -0.41 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 120.00 | 5.70 | 7.00 | 7.55 | 0.00 | 0.00% | 0 | 1,376 | 0.46 | -0.57 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 125.00 | 9.50 | 10.40 | 14.20 | 0.00 | 0.00% | 0 | 174 | 0.48 | -0.70 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 130.00 | 12.20 | 15.30 | 18.40 | 0.00 | 0.00% | 0 | 659 | 0.67 | -0.81 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 135.00 | 17.90 | 19.80 | 9.30 | 0.00 | 0.00% | 0 | 34 | 0.71 | -0.88 | 0.01 | -0.08 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 140.00 | 22.90 | 24.20 | 17.35 | 0.00 | 0.00% | 0 | 87 | 0.62 | -0.93 | 0.01 | -0.05 | 3/17/2025 | 3/31/2025 3:59:52 PM EST |
| 145.00 | 26.60 | 30.20 | 17.50 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.96 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 150.00 | 31.60 | 34.40 | 21.90 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 3/3/2025 | 3/31/2025 3:59:52 PM EST |
| 155.00 | 36.70 | 39.40 | 32.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 3/31/2025 3:59:52 PM EST |
| 160.00 | 41.70 | 44.30 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 1/23/2025 | 3/31/2025 3:59:52 PM EST |
| 165.00 | 46.70 | 49.50 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 3:59:52 PM EST |
| 170.00 | 52.30 | 55.20 | 22.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 3:59:52 PM EST |
| 175.00 | 56.60 | 59.40 | 32.65 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:52 PM EST |
| 180.00 | 61.60 | 64.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 185.00 | 66.70 | 69.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 190.00 | 71.60 | 74.40 | 47.80 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 3/31/2025 3:59:52 PM EST |
| 195.00 | 76.60 | 79.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 200.00 | 81.70 | 84.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 210.00 | 91.60 | 94.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 220.00 | 101.70 | 105.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 230.00 | 111.60 | 114.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |