MasTec Options

View MasTec (MTZ) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

3.01

P/C Ratio (OI)

0.57

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

120.0580.0

120.0

580.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price37Nov 05, 2026

Change

Bid40.5

Ask43.3

volume40

Intrest0

Strike

120

Last Price1Nov 05, 2026

Change

0.5100%

Bid0.2

Ask2.8

volume1

Intrest12

Last Price-

Change

Bid35.3

Ask38.7

volume0

Intrest0

Strike

125

Last Price0.4Nov 04, 2026

Change

-0%

Bid0.1

Ask3.2

volume0

Intrest1

Last Price-

Change

Bid30.9

Ask34.4

volume0

Intrest0

Strike

130

Last Price1.97Nov 05, 2026

Change

1.37228.33%

Bid1.2

Ask3.5

volume1

Intrest125

Last Price42.2Nov 04, 2026

Change

-0%

Bid27.1

Ask29.6

volume0

Intrest2

Strike

135

Last Price3.3Nov 05, 2026

Change

2.5312.5%

Bid2.05

Ask3.2

volume4

Intrest56

Last Price17.54Nov 05, 2026

Change

19.9653.23%

Bid22.6

Ask25.5

volume1

Intrest2

Strike

140

Last Price4.4Nov 05, 2026

Change

2.5131.58%

Bid3.1

Ask3.9

volume17

Intrest327

Last Price32.9Nov 04, 2026

Change

-0%

Bid18.7

Ask21.9

volume0

Intrest2

Strike

145

Last Price5.7Nov 05, 2026

Change

2.7492.57%

Bid4.4

Ask5.3

volume11

Intrest53

Last Price31Nov 04, 2026

Change

-0%

Bid15.5

Ask18.3

volume0

Intrest3

Strike

150

Last Price7.9Nov 05, 2026

Change

4.7146.88%

Bid5.9

Ask6.9

volume22

Intrest279

Last Price12.4Nov 05, 2026

Change

17.157.97%

Bid12.3

Ask15.1

volume1

Intrest8

Strike

155

Last Price9.9Nov 05, 2026

Change

5.15108.42%

Bid7.7

Ask8.7

volume19

Intrest188

Last Price9.8Nov 05, 2026

Change

16.262.31%

Bid9.5

Ask12

volume10

Intrest22

Strike

160

Last Price17.33Nov 05, 2026

Change

10136.43%

Bid9.7

Ask10.8

volume54

Intrest807

Last Price8.83Nov 05, 2026

Change

1.6715.9%

Bid8.2

Ask9.5

volume5

Intrest13

Strike

165

Last Price16.9Nov 05, 2026

Change

7.5580.75%

Bid12.2

Ask14.6

volume6

Intrest459

Last Price5.8Nov 05, 2026

Change

2.731.76%

Bid6.3

Ask7.4

volume7

Intrest112

Strike

170

Last Price17.7Nov 05, 2026

Change

5.545.08%

Bid15.2

Ask17.3

volume104

Intrest714

Last Price4.8Nov 05, 2026

Change

2.332.39%

Bid4.5

Ask5.7

volume260

Intrest184

Strike

175

Last Price28.68Nov 05, 2026

Change

15.88124.06%

Bid18

Ask21.1

volume3

Intrest231

Last Price3.35Nov 05, 2026

Change

1.6533%

Bid2.45

Ask4.4

volume62

Intrest519

Strike

180

Last Price28.75Nov 05, 2026

Change

10.7759.9%

Bid22

Ask24.8

volume1

Intrest228

Last Price1.5Nov 05, 2026

Change

2.562.5%

Bid2.3

Ask3.2

volume2

Intrest315

Strike

185

Last Price33Nov 05, 2026

Change

27.6511.11%

Bid25.1

Ask28.8

volume2

Intrest265

Last Price1.78Nov 05, 2026

Change

1.1238.62%

Bid1.35

Ask2.4

volume4

Intrest83

Strike

190

Last Price31.6Nov 05, 2026

Change

1369.89%

Bid29.9

Ask33.1

volume4

Intrest417

Last Price1.9Nov 05, 2026

Change

0.2313.77%

Bid1.05

Ask2

volume3

Intrest1080

Strike

195

Last Price42.97Nov 05, 2026

Change

31.73282.3%

Bid33.8

Ask37.5

volume1

Intrest87

Last Price0.89Nov 05, 2026

Change

0.7144.38%

Bid0.1

Ask2.75

volume12

Intrest2621

Strike

200

Last Price45.65Nov 05, 2026

Change

10.630.24%

Bid39

Ask41.9

volume15

Intrest502

Last Price0.4Nov 05, 2026

Change

0.3445.95%

Bid0.4

Ask1

volume1

Intrest1441

Strike

210

Last Price55.45Nov 05, 2026

Change

38.45226.18%

Bid48.1

Ask51.5

volume2

Intrest58

Last Price1.13Nov 05, 2026

Change

0.72175.61%

Bid0.15

Ask1.35

volume4

Intrest3324

Strike

220

Last Price70.5Nov 05, 2026

Change

3598.59%

Bid58

Ask61.3

volume2

Intrest96

Last Price0.26Nov 05, 2026

Change

0.0925.71%

Bid0.05

Ask0.5

volume20

Intrest285

Strike

230

Last Price73.8Nov 05, 2026

Change

21.6941.62%

Bid67.1

Ask71.3

volume10

Intrest81

Last Price0.15Nov 04, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest291

Strike

240

Last Price58.2Oct 30, 2026

Change

-0%

Bid77.8

Ask81

volume0

Intrest61

Last Price0.85Nov 05, 2026

Change

0.81600%

Bid-

Ask2.25

volume1

Intrest1468

Strike

250

Last Price83.79Nov 04, 2026

Change

-0%

Bid87.9

Ask91

volume0

Intrest7

Last Price0.73Nov 05, 2026

Change

0.6461.54%

Bid-

Ask2.15

volume1

Intrest134

Strike

260

Last Price69.3Nov 02, 2026

Change

-0%

Bid97.5

Ask101

volume0

Intrest0

Last Price0.54Nov 03, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest195

Strike

270

Last Price71.1Nov 03, 2026

Change

-0%

Bid107.5

Ask111

volume0

Intrest0

Last Price0.05Nov 02, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest254

Strike

280

Last Price89.72Oct 19, 2026

Change

-0%

Bid117.2

Ask121

volume0

Intrest0

Last Price0.28Oct 21, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest417

Strike

290

Last Price95.95Oct 14, 2026

Change

-0%

Bid127.5

Ask131

volume0

Intrest0

Last Price0.33Oct 16, 2026

Change

-0%

Bid-

Ask1.1

volume0

Intrest94

Strike

300

Last Price115Oct 15, 2026

Change

-0%

Bid137.5

Ask141

volume0

Intrest0

Last Price0.15Oct 27, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest11

Strike

310

Last Price70.48Sep 09, 2026

Change

-0%

Bid147.5

Ask151

volume0

Intrest0

Last Price0.05Oct 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest134

Strike

320

Last Price108.5Sep 29, 2026

Change

-0%

Bid157.5

Ask161

volume0

Intrest0

Last Price0.05Oct 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest27

Strike

330

Last Price114.15Sep 21, 2026

Change

-0%

Bid167.5

Ask171

volume0

Intrest0

Last Price0.65Oct 01, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest149

Strike

340

Last Price45.55Jul 15, 2026

Change

-0%

Bid177.2

Ask181

volume0

Intrest0

Last Price0.05Oct 20, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest363

Strike

350

Last Price130.19Oct 02, 2026

Change

-0%

Bid187.5

Ask191

volume0

Intrest0

Last Price8.65Aug 21, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest57

Strike

360

Last Price-

Change

Bid197.5

Ask201

volume0

Intrest0

Last Price2.7Aug 27, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest181

Strike

370

Last Price-

Change

Bid207.5

Ask211

volume0

Intrest0

Last Price3.65Aug 25, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest8

Strike

380

Last Price122.34Jul 31, 2026

Change

-0%

Bid217.5

Ask221

volume0

Intrest0

Last Price27.4Jul 30, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest19

Strike

390

Last Price-

Change

Bid227.4

Ask231

volume0

Intrest0

Last Price0.35Sep 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest529

Strike

400

Last Price-

Change

Bid237.2

Ask241

volume0

Intrest0

Last Price6.67Aug 13, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest53

Strike

410

Last Price-

Change

Bid247.5

Ask251

volume0

Intrest0

Last Price44.42Jul 06, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

420

Last Price148.5Jul 31, 2026

Change

-0%

Bid257.6

Ask261

volume0

Intrest0

Last Price1.28Aug 26, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

430

Last Price-

Change

Bid267.5

Ask271

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

440

Last Price-

Change

Bid277.5

Ask281

volume0

Intrest0

Last Price3.5Aug 06, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest666

Strike

450

Last Price-

Change

Bid287.5

Ask291

volume0

Intrest0

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest2

Strike

460

Last Price-

Change

Bid297.5

Ask301

volume0

Intrest0

Last Price0.1Sep 18, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

470

Last Price196.3Jul 31, 2026

Change

-0%

Bid307.5

Ask311

volume0

Intrest0

Last Price0.1Sep 18, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

480

Last Price301.2Nov 04, 2026

Change

-0%

Bid317.8

Ask321

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

490

Last Price213.1Jul 31, 2026

Change

-0%

Bid327.6

Ask331

volume0

Intrest0

Last Price0.05Oct 26, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest357

Strike

500

Last Price223.1Jul 31, 2026

Change

-0%

Bid337.6

Ask341

volume0

Intrest0

Last Price25.87Jul 01, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

520

Last Price-

Change

Bid357.5

Ask361

volume0

Intrest0

Last Price0.05Aug 28, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

540

Last Price-

Change

Bid377.5

Ask381

volume0

Intrest0

Last Price0.89Aug 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest1

Strike

560

Last Price-

Change

Bid397.4

Ask401

volume0

Intrest0

Last Price0.72Aug 14, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest7

Strike

580

Last Price-

Change

Bid417.6

Ask421

volume0

Intrest0

MasTec Inc Option Chain

MasTec Options