Options Chain for HEICO CORP NEW COM (HEI) - $274.80 as of 4/1/2026 9:20:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 74.00 | 77.20 | 75.60 | % | 0.38 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 210.00 | 64.10 | 67.20 | 65.65 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 220.00 | 54.10 | 57.30 | 55.70 | % | 0.25 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.04 | 4/1/2026 3:59:44 PM EST | |||
| 230.00 | 44.40 | 47.40 | 45.90 | % | 0.20 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.07 | 4/1/2026 3:59:44 PM EST | |||
| 240.00 | 34.60 | 37.20 | 35.90 | % | 0.15 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.12 | 4/1/2026 3:59:44 PM EST | |||
| 250.00 | 25.40 | 28.10 | 26.75 | % | 0.11 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.18 | 4/1/2026 3:59:44 PM EST | |||
| 260.00 | 18.00 | 19.40 | 18.70 | % | 0.07 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.24 | 4/1/2026 3:59:44 PM EST | |||
| 270.00 | 10.30 | 12.10 | 11.20 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.34 | 0.63 | 0.02 | -0.27 | 3/30/2026 | 4/1/2026 3:59:44 PM EST |
| 280.00 | 5.10 | 6.80 | 5.95 | 6.30 | +0.10 | +1.62% | 0.02 | 15 | 699 | 0.33 | 0.44 | 0.02 | -0.26 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 290.00 | 2.60 | 3.40 | 3.00 | 4.00 | +1.10 | +37.94% | 0.01 | 1 | 321 | 0.34 | 0.26 | 0.02 | -0.21 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 300.00 | 0.70 | 1.45 | 1.08 | 1.17 | -0.20 | -14.60% | 0.00 | 1 | 330 | 0.32 | 0.15 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 310.00 | 0.00 | 1.85 | 0.93 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.49 | 0.07 | 0.01 | -0.09 | 3/31/2026 | 4/1/2026 3:59:44 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.61 | 0.03 | 0.00 | -0.04 | 3/24/2026 | 4/1/2026 3:59:44 PM EST |
| 330.00 | 0.00 | 1.95 | 0.98 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.67 | 0.01 | 0.00 | -0.02 | 3/13/2026 | 4/1/2026 3:59:44 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 4/1/2026 3:59:44 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 3:59:44 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:44 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 3:59:44 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 5.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 4/1/2026 3:59:44 PM EST |
| 390.00 | 0.00 | 1.95 | 0.98 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 4/1/2026 3:59:44 PM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 4/1/2026 3:59:44 PM EST |
| 410.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 430.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 440.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 450.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 3:59:44 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/1/2026 3:59:44 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.04 | 4/1/2026 3:59:44 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.02 | 0.00 | -0.07 | 3/20/2026 | 4/1/2026 3:59:44 PM EST |
| 240.00 | 0.35 | 1.20 | 0.78 | 0.43 | -0.97 | -69.29% | 0.00 | 16 | 1,500 | 0.45 | -0.06 | 0.00 | -0.12 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 250.00 | 1.00 | 1.95 | 1.48 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.42 | -0.12 | 0.01 | -0.18 | 3/30/2026 | 4/1/2026 3:59:44 PM EST |
| 260.00 | 2.45 | 3.60 | 3.03 | 2.70 | -1.89 | -41.18% | 0.01 | 2 | 408 | 0.39 | -0.22 | 0.01 | -0.24 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 270.00 | 5.00 | 6.60 | 5.80 | 9.04 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.37 | -0.37 | 0.02 | -0.27 | 3/31/2026 | 4/1/2026 3:59:44 PM EST |
| 280.00 | 9.70 | 11.20 | 10.45 | 10.20 | +0.75 | +7.94% | 0.04 | 2 | 21 | 0.36 | -0.56 | 0.02 | -0.26 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 290.00 | 15.60 | 17.90 | 16.75 | 17.13 | -6.22 | -26.64% | 0.06 | 1 | 18 | 0.33 | -0.74 | 0.02 | -0.21 | 4/1/2026 | 4/1/2026 3:59:44 PM EST |
| 300.00 | 24.50 | 27.10 | 25.80 | 31.95 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.46 | -0.85 | 0.01 | -0.15 | 3/31/2026 | 4/1/2026 3:59:44 PM EST |
| 310.00 | 33.30 | 36.40 | 34.85 | 30.48 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | -0.93 | 0.01 | -0.09 | 3/25/2026 | 4/1/2026 3:59:44 PM EST |
| 320.00 | 42.90 | 46.30 | 44.60 | 6.71 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.04 | 2/25/2026 | 4/1/2026 3:59:44 PM EST |
| 330.00 | 52.90 | 56.30 | 54.60 | 52.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 3/20/2026 | 4/1/2026 3:59:44 PM EST |
| 340.00 | 62.90 | 66.30 | 64.60 | 19.93 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 3/2/2026 | 4/1/2026 3:59:44 PM EST |
| 350.00 | 72.90 | 76.30 | 74.60 | 31.58 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 4/1/2026 3:59:44 PM EST |
| 360.00 | 82.90 | 86.30 | 84.60 | 24.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 4/1/2026 3:59:44 PM EST |
| 370.00 | 92.90 | 96.30 | 94.60 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 380.00 | 102.90 | 106.30 | 104.60 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 390.00 | 112.90 | 116.30 | 114.60 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 400.00 | 122.90 | 126.30 | 124.60 | 84.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 4/1/2026 3:59:44 PM EST |
| 410.00 | 132.90 | 136.30 | 134.60 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 420.00 | 143.20 | 146.30 | 144.75 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 430.00 | 152.90 | 156.30 | 154.60 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 440.00 | 162.90 | 166.30 | 164.60 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 450.00 | 172.90 | 176.30 | 174.60 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 460.00 | 182.90 | 186.30 | 184.60 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 470.00 | 192.90 | 196.30 | 194.60 | % | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:44 PM EST | |||
| 480.00 | 202.90 | 206.30 | 204.60 | 176.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 3:59:44 PM EST |