Options Chain for HEICO CORP NEW COM (HEI) - $323.00 as of 6/9/2026 7:48:51 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 | 145.00 | 148.50 | 146.75 | % | 0.82 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 185.00 | 140.10 | 143.50 | 141.80 | % | 0.77 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 190.00 | 135.10 | 138.50 | 136.80 | % | 0.72 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 195.00 | 130.10 | 133.50 | 131.80 | % | 0.68 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 200.00 | 125.40 | 128.50 | 126.95 | % | 0.63 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 210.00 | 114.70 | 118.50 | 116.60 | % | 0.56 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 220.00 | 105.10 | 108.60 | 106.85 | % | 0.49 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 230.00 | 95.20 | 98.60 | 96.90 | 115.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:34 PM EST |
| 240.00 | 85.50 | 88.60 | 87.05 | % | 0.36 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 250.00 | 75.40 | 78.70 | 77.05 | 20.10 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:34 PM EST |
| 260.00 | 64.80 | 68.70 | 66.75 | % | 0.26 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 270.00 | 55.70 | 58.80 | 57.25 | 17.20 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:34 PM EST |
| 280.00 | 45.50 | 48.90 | 47.20 | 63.99 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.84 | 0.99 | 0.00 | -0.04 | 5/28/2026 | 6/9/2026 3:59:34 PM EST |
| 290.00 | 36.10 | 39.20 | 37.65 | 56.00 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.71 | 0.95 | 0.00 | -0.12 | 5/28/2026 | 6/9/2026 3:59:34 PM EST |
| 300.00 | 26.90 | 29.20 | 28.05 | 24.07 | -17.49 | -42.09% | 0.09 | 2 | 24 | 0.60 | 0.89 | 0.01 | -0.22 | 6/9/2026 | 6/9/2026 3:59:34 PM EST |
| 310.00 | 18.10 | 21.30 | 19.70 | 12.00 | -10.93 | -47.67% | 0.06 | 28 | 251 | 0.46 | 0.79 | 0.01 | -0.34 | 6/9/2026 | 6/9/2026 3:59:34 PM EST |
| 320.00 | 10.60 | 13.40 | 12.00 | 7.34 | -12.16 | -62.36% | 0.04 | 1 | 356 | 0.41 | 0.64 | 0.02 | -0.42 | 6/9/2026 | 6/9/2026 3:59:34 PM EST |
| 330.00 | 5.60 | 7.60 | 6.60 | 5.98 | +0.21 | +3.64% | 0.02 | 1 | 188 | 0.40 | 0.44 | 0.02 | -0.43 | 6/9/2026 | 6/9/2026 3:59:34 PM EST |
| 340.00 | 2.50 | 4.30 | 3.40 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.41 | 0.27 | 0.02 | -0.37 | 6/8/2026 | 6/9/2026 3:59:34 PM EST |
| 350.00 | 0.70 | 2.25 | 1.48 | 1.01 | -0.14 | -12.18% | 0.00 | 1 | 174 | 0.40 | 0.15 | 0.01 | -0.28 | 6/9/2026 | 6/9/2026 3:59:34 PM EST |
| 360.00 | 0.00 | 1.70 | 0.85 | 1.30 | -0.10 | -7.15% | 0.00 | 6 | 220 | 0.52 | 0.07 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 3:59:34 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.39 | -88.64% | 0.00 | 2 | 258 | 0.55 | 0.03 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 3:59:34 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.01 | 0.00 | -0.04 | 6/3/2026 | 6/9/2026 3:59:34 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 3:59:34 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 3:59:34 PM EST |
| 410.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:34 PM EST |
| 420.00 | 0.00 | 1.20 | 0.60 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:34 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:34 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:34 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,001 | 1.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:34 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:34 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 835 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:34 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:34 PM EST |
| 270.00 | 0.10 | 1.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:34 PM EST |
| 280.00 | 0.00 | 1.65 | 0.83 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,024 | 0.63 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 6/9/2026 3:59:34 PM EST |
| 290.00 | 0.15 | 1.40 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.49 | -0.05 | 0.00 | -0.12 | 6/1/2026 | 6/9/2026 3:59:34 PM EST |
| 300.00 | 0.85 | 2.05 | 1.45 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.46 | -0.11 | 0.01 | -0.22 | 6/5/2026 | 6/9/2026 3:59:34 PM EST |
| 310.00 | 1.95 | 3.30 | 2.63 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 608 | 0.42 | -0.21 | 0.01 | -0.34 | 6/4/2026 | 6/9/2026 3:59:34 PM EST |
| 320.00 | 4.40 | 5.90 | 5.15 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.39 | -0.36 | 0.02 | -0.42 | 6/8/2026 | 6/9/2026 3:59:34 PM EST |
| 330.00 | 8.60 | 10.30 | 9.45 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.37 | -0.56 | 0.02 | -0.43 | 6/8/2026 | 6/9/2026 3:59:34 PM EST |
| 340.00 | 14.60 | 17.80 | 16.20 | 14.40 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.35 | -0.73 | 0.02 | -0.37 | 6/3/2026 | 6/9/2026 3:59:34 PM EST |
| 350.00 | 23.00 | 25.80 | 24.40 | 17.50 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.50 | -0.85 | 0.01 | -0.28 | 6/1/2026 | 6/9/2026 3:59:34 PM EST |
| 360.00 | 32.20 | 35.10 | 33.65 | % | 0.09 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.17 | 6/9/2026 3:59:34 PM EST | |||
| 370.00 | 41.90 | 45.40 | 43.65 | 26.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.09 | 5/29/2026 | 6/9/2026 3:59:34 PM EST |
| 380.00 | 51.90 | 54.70 | 53.30 | 34.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 5/29/2026 | 6/9/2026 3:59:34 PM EST |
| 390.00 | 61.90 | 65.20 | 63.55 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 6/9/2026 3:59:34 PM EST | |||
| 400.00 | 71.90 | 75.20 | 73.55 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:34 PM EST | |||
| 410.00 | 81.90 | 85.30 | 83.60 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 420.00 | 91.90 | 95.20 | 93.55 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 430.00 | 101.90 | 105.00 | 103.45 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST | |||
| 440.00 | 111.90 | 115.00 | 113.45 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:34 PM EST |