Options Chain for HEICO CORP NEW COM (HEI) - $273.39 as of 3/27/2026 9:54:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 92.40 | 96.80 | 94.60 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 3/27/2026 3:59:54 PM EST | |||
| 185.00 | 87.70 | 91.90 | 89.80 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 3/27/2026 3:59:54 PM EST | |||
| 190.00 | 82.80 | 87.00 | 84.90 | % | 0.45 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 3/27/2026 3:59:54 PM EST | |||
| 195.00 | 78.10 | 82.00 | 80.05 | % | 0.41 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 3/27/2026 3:59:54 PM EST | |||
| 200.00 | 73.60 | 77.00 | 75.30 | % | 0.38 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 3/27/2026 3:59:54 PM EST | |||
| 210.00 | 64.00 | 67.50 | 65.75 | % | 0.31 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.05 | 3/27/2026 3:59:54 PM EST | |||
| 220.00 | 54.60 | 58.00 | 56.30 | % | 0.26 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.06 | 3/27/2026 3:59:54 PM EST | |||
| 230.00 | 45.50 | 48.60 | 47.05 | 77.74 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.46 | 0.89 | 0.00 | -0.08 | 2/26/2026 | 3/27/2026 3:59:54 PM EST |
| 240.00 | 36.90 | 40.30 | 38.60 | 43.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.44 | 0.83 | 0.01 | -0.11 | 3/19/2026 | 3/27/2026 3:59:54 PM EST |
| 250.00 | 28.90 | 32.20 | 30.55 | 70.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.41 | 0.76 | 0.01 | -0.13 | 12/12/2025 | 3/27/2026 3:59:54 PM EST |
| 260.00 | 21.90 | 25.00 | 23.45 | 30.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.40 | 0.67 | 0.01 | -0.15 | 3/23/2026 | 3/27/2026 3:59:54 PM EST |
| 270.00 | 16.20 | 18.20 | 17.20 | 17.00 | -41.83 | -71.11% | 0.06 | 5 | 1 | 0.38 | 0.57 | 0.01 | -0.16 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 280.00 | 11.10 | 13.40 | 12.25 | 10.80 | -4.50 | -29.42% | 0.04 | 1 | 162 | 0.37 | 0.47 | 0.01 | -0.16 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 290.00 | 7.20 | 9.50 | 8.35 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.36 | 0.36 | 0.01 | -0.14 | 3/24/2026 | 3/27/2026 3:59:54 PM EST |
| 300.00 | 4.30 | 6.60 | 5.45 | 7.13 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.35 | 0.26 | 0.01 | -0.12 | 3/23/2026 | 3/27/2026 3:59:54 PM EST |
| 310.00 | 1.85 | 4.70 | 3.28 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.34 | 0.18 | 0.01 | -0.10 | 3/25/2026 | 3/27/2026 3:59:54 PM EST |
| 320.00 | 1.95 | 4.00 | 2.98 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.38 | 0.12 | 0.01 | -0.08 | 3/23/2026 | 3/27/2026 3:59:54 PM EST |
| 330.00 | 0.65 | 1.60 | 1.13 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.33 | 0.08 | 0.00 | -0.06 | 3/23/2026 | 3/27/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 2.35 | 1.18 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.45 | 0.05 | 0.00 | -0.04 | 3/25/2026 | 3/27/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 2.40 | 1.20 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.49 | 0.03 | 0.00 | -0.03 | 3/13/2026 | 3/27/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 1.75 | 0.88 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.02 | 0.00 | -0.02 | 3/5/2026 | 3/27/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.45 | 0.01 | 0.00 | -0.01 | 3/17/2026 | 3/27/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | 0.01 | 0.00 | -0.01 | 3/18/2026 | 3/27/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/27/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/27/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.62 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 0.95 | 0.48 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/27/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/27/2026 3:59:54 PM EST |
| 450.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/27/2026 3:59:54 PM EST |
| 460.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/27/2026 3:59:54 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 3/27/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 3/27/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 3/27/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 3/27/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | -0.02 | 0.00 | -0.04 | 3/13/2026 | 3/27/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 1.80 | 0.90 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.03 | 0.00 | -0.05 | 11/21/2025 | 3/27/2026 3:59:54 PM EST |
| 220.00 | 0.60 | 2.30 | 1.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | -0.07 | 0.00 | -0.06 | 3/20/2026 | 3/27/2026 3:59:54 PM EST |
| 230.00 | 1.40 | 3.80 | 2.60 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.11 | 0.00 | -0.08 | 3/20/2026 | 3/27/2026 3:59:54 PM EST |
| 240.00 | 3.00 | 4.00 | 3.50 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.39 | -0.17 | 0.01 | -0.11 | 3/23/2026 | 3/27/2026 3:59:54 PM EST |
| 250.00 | 4.70 | 6.50 | 5.60 | 5.90 | +1.34 | +29.39% | 0.02 | 3 | 19 | 0.38 | -0.24 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 260.00 | 7.40 | 9.40 | 8.40 | 7.75 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.37 | -0.33 | 0.01 | -0.15 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 270.00 | 11.30 | 13.30 | 12.30 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.36 | -0.43 | 0.01 | -0.16 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 280.00 | 15.60 | 17.90 | 16.75 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 123 | 0.34 | -0.53 | 0.01 | -0.16 | 3/25/2026 | 3/27/2026 3:59:54 PM EST |
| 290.00 | 22.00 | 24.70 | 23.35 | 13.80 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.35 | -0.64 | 0.01 | -0.14 | 3/17/2026 | 3/27/2026 3:59:54 PM EST |
| 300.00 | 28.90 | 31.80 | 30.35 | 24.61 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.34 | -0.74 | 0.01 | -0.12 | 3/23/2026 | 3/27/2026 3:59:54 PM EST |
| 310.00 | 37.00 | 40.10 | 38.55 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.33 | -0.82 | 0.01 | -0.10 | 2/20/2026 | 3/27/2026 3:59:54 PM EST |
| 320.00 | 45.80 | 48.90 | 47.35 | 48.15 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.44 | -0.88 | 0.01 | -0.08 | 3/20/2026 | 3/27/2026 3:59:54 PM EST |
| 330.00 | 55.00 | 58.40 | 56.70 | 40.06 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.47 | -0.92 | 0.00 | -0.06 | 3/16/2026 | 3/27/2026 3:59:54 PM EST |
| 340.00 | 64.40 | 68.00 | 66.20 | 15.07 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 2/23/2026 | 3/27/2026 3:59:54 PM EST |
| 350.00 | 74.30 | 78.40 | 76.35 | 19.57 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 2/23/2026 | 3/27/2026 3:59:54 PM EST |
| 360.00 | 84.30 | 88.40 | 86.35 | % | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 3/27/2026 3:59:54 PM EST | |||
| 370.00 | 94.30 | 98.40 | 96.35 | 77.26 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 3/27/2026 3:59:54 PM EST |
| 380.00 | 104.30 | 108.40 | 106.35 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:54 PM EST | |||
| 390.00 | 114.30 | 118.40 | 116.35 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 400.00 | 124.30 | 128.40 | 126.35 | 100.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:54 PM EST |
| 410.00 | 134.40 | 138.40 | 136.40 | 94.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/27/2026 3:59:54 PM EST |
| 420.00 | 144.30 | 148.40 | 146.35 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 430.00 | 154.30 | 158.40 | 156.35 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 440.00 | 164.30 | 168.40 | 166.35 | % | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 450.00 | 174.40 | 178.40 | 176.40 | % | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 460.00 | 184.30 | 188.40 | 186.35 | 156.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:54 PM EST |
| 470.00 | 194.30 | 198.40 | 196.35 | % | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST |