Dark

Check out our API

MTZ
MasTec, Inc.
stock NYSE

Market Open

Dec 15, 2025 9:30:18 AM EST

221.96USD+0.430%(+0.95)16

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-232.94)0

After-hours

Dec 12, 2025 4:05:30 PM EST

221.01USD-0.027%(-0.06)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 Jul 17, 2026 Jan 15, 2027

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,157	957	4	1,641

MTZ Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

MTZ Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

MTZ Dec 19, 2025 Exp. - Max Pain @ $200.00

Puts

Calls

MTZ Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0.05	0%	1	1	12-05	MTZ251219C00310000
300 C	0	0%	0			MTZ251219C00300000
290 C	0	0%	0			MTZ251219C00290000
280 C	0	0%	0			MTZ251219C00280000
270 C	0	0%	0			MTZ251219C00270000
260 C	0.12	+20.00%	9	36	12-01	MTZ251219C00260000
250 C	0.20	-72.60%	2	5	11-24	MTZ251219C00250000
240 C	0.43	-76.11%	1	71	12-12	MTZ251219C00240000
230 C	2.20	-56.00%	3	844	12-12	MTZ251219C00230000
220 C	5.80	-58.57%	57	587	12-12	MTZ251219C00220000
210 C	14.29	-30.46%	1	1,021	12-11	MTZ251219C00210000
200 C	27.77	+24.81%	2	507	12-10	MTZ251219C00200000
195 C	19.32	-0.36%	1	6	12-03	MTZ251219C00195000
190 C	17.60	-2.22%	6	8	11-05	MTZ251219C00190000
185 C	35.82	+143.67%	1	2	12-05	MTZ251219C00185000
180 C	0	0%	0			MTZ251219C00180000
175 C	40.95	+9.14%	20	20	12-02	MTZ251219C00175000
170 C	0	0%	0			MTZ251219C00170000
165 C	57.65	+47.14%	4	4	12-08	MTZ251219C00165000
160 C	0	0%	0			MTZ251219C00160000
155 C	0	0%	0			MTZ251219C00155000
150 C	66.50	+29.63%	1	1	12-02	MTZ251219C00150000
145 C	52.19	0%	1	1	11-19	MTZ251219C00145000
140 C	0	0%	0			MTZ251219C00140000
135 C	0	0%	0			MTZ251219C00135000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			MTZ251219P00310000
300 P	0	0%	0			MTZ251219P00300000
290 P	0	0%	0			MTZ251219P00290000
280 P	0	0%	0			MTZ251219P00280000
270 P	62.20	0%	5	0	10-31	MTZ251219P00270000
260 P	0	0%	0			MTZ251219P00260000
250 P	0	0%	0			MTZ251219P00250000
240 P	48.20	+22.65%	1	1	11-13	MTZ251219P00240000
230 P	6.44	-81.60%	2	3	12-10	MTZ251219P00230000
220 P	3.30	+23.60%	2	8	12-12	MTZ251219P00220000
210 P	1.10	+57.14%	2	132	12-12	MTZ251219P00210000
200 P	0.30	-70.00%	1	91	12-11	MTZ251219P00200000
195 P	0.22	-91.02%	1	37	12-12	MTZ251219P00195000
190 P	0.18	+80.00%	6	95	12-09	MTZ251219P00190000
185 P	0.01	-97.14%	1	304	12-10	MTZ251219P00185000
180 P	0.65	+96.97%	1	6	12-08	MTZ251219P00180000
175 P	0.50	-87.50%	1	6	11-26	MTZ251219P00175000
170 P	0.05	-97.25%	3,085	924	12-08	MTZ251219P00170000
165 P	4.80	0%	2	2	10-22	MTZ251219P00165000
160 P	0.01	-90.00%	810	22	12-11	MTZ251219P00160000
155 P	1.35	+42.11%	1	3	11-04	MTZ251219P00155000
150 P	0.95	-5.00%	1	11	11-04	MTZ251219P00150000
145 P	0	0%	0			MTZ251219P00145000
140 P	0	0%	0			MTZ251219P00140000
135 P	0	0%	0			MTZ251219P00135000

Share