Options Chain for HEICO CORP NEW COM (HEI) - $264.47 as of 5/5/2025 8:18:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 137.50 | 141.60 | 126.50 | 0.00 | 0.00% | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 132.50 | 136.60 | 108.53 | 0.00 | 0.00% | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 127.50 | 131.60 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 122.50 | 126.70 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 117.50 | 121.70 | 92.80 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 112.60 | 116.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 107.60 | 111.70 | 81.60 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 102.60 | 106.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 97.60 | 101.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 170.00 | 92.60 | 96.70 | 74.60 | 0.00 | 0.00% | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 87.60 | 91.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 82.60 | 86.70 | 58.75 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 77.60 | 81.70 | 62.38 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 72.60 | 76.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 195.00 | 67.70 | 71.70 | 82.77 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 62.70 | 66.80 | 61.39 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 53.00 | 56.80 | 29.40 | 0.00 | 0.00% | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 43.00 | 46.90 | 23.80 | 0.00 | 0.00% | 0 | 9 | 0.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 33.50 | 37.10 | 18.63 | 0.00 | 0.00% | 0 | 75 | 0.73 | 0.99 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 23.50 | 26.60 | 22.33 | 0.00 | 0.00% | 0 | 80 | 0.53 | 0.96 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 14.50 | 18.10 | 13.95 | 0.00 | 0.00% | 0 | 127 | 0.43 | 0.87 | 0.01 | -0.22 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 7.00 | 9.40 | 6.50 | 0.00 | 0.00% | 0 | 197 | 0.27 | 0.68 | 0.03 | -0.27 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 1.50 | 3.60 | 4.10 | +2.00 | +95.24% | 16 | 486 | 0.24 | 0.36 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 0.25 | 1.15 | 0.60 | +0.36 | +150.00% | 4 | 427 | 0.25 | 0.10 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 0.05 | 0.40 | 0.22 | -0.03 | -12.00% | 5 | 42 | 0.28 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 300.00 | 0.10 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 502 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 310.00 | 0.00 | 1.40 | 0.88 | 0.00 | 0.00% | 0 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 330.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 340.00 | 0.00 | 1.35 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/5/2025 3:59:48 PM EST |
| 350.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:48 PM EST |
| 360.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:48 PM EST |
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 390.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 31 | 1.31 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 400.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.40 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.20 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.25 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.25 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.30 | 1.06 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 1.55 | 1.97 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 2.15 | 0.99 | 0.00 | 0.00% | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 1.15 | 1.13 | 0.00 | 0.00% | 0 | 259 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.35 | 0.15 | -0.06 | -28.58% | 1 | 128 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 1.40 | 0.15 | -0.60 | -80.00% | 3 | 74 | 0.66 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 0.85 | 0.15 | -0.59 | -79.73% | 8 | 448 | 0.41 | -0.04 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 0.25 | 1.65 | 0.50 | -1.30 | -72.23% | 5 | 195 | 0.31 | -0.13 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 1.75 | 4.00 | 3.00 | -1.40 | -31.82% | 15 | 112 | 0.28 | -0.32 | 0.03 | -0.27 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 6.10 | 9.80 | 23.00 | 0.00 | 0.00% | 0 | 62 | 0.28 | -0.64 | 0.03 | -0.23 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 14.40 | 17.40 | 17.70 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.90 | 0.02 | -0.10 | 3/4/2025 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 23.70 | 27.40 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 300.00 | 33.80 | 37.40 | 62.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 310.00 | 43.60 | 47.70 | 41.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 320.00 | 53.60 | 57.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 330.00 | 63.60 | 67.70 | 83.40 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 340.00 | 73.60 | 77.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 350.00 | 83.60 | 87.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 360.00 | 93.60 | 97.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 370.00 | 103.60 | 107.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 380.00 | 113.60 | 117.70 | 142.50 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 390.00 | 123.60 | 127.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 400.00 | 133.60 | 137.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |