Options Chain for HEICO CORP NEW COM (HEI) - $269.00 as of 4/24/2026 8:08:18 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 | 83.60 | 87.00 | 85.30 | % | 0.47 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 185.00 | 78.80 | 82.00 | 80.40 | % | 0.43 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 190.00 | 73.90 | 77.20 | 75.55 | % | 0.40 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 195.00 | 69.10 | 72.50 | 70.80 | % | 0.36 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 200.00 | 64.40 | 67.70 | 66.05 | % | 0.33 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 210.00 | 55.10 | 58.40 | 56.75 | % | 0.27 | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.07 | 4/24/2026 3:59:54 PM EST | |||
| 220.00 | 46.10 | 49.30 | 47.70 | % | 0.22 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.10 | 4/24/2026 3:59:54 PM EST | |||
| 230.00 | 37.60 | 41.00 | 39.30 | % | 0.17 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.12 | 4/24/2026 3:59:54 PM EST | |||
| 240.00 | 30.20 | 32.10 | 31.15 | % | 0.13 | 0 | 0 | 0.40 | 0.76 | 0.01 | -0.14 | 4/24/2026 3:59:54 PM EST | |||
| 250.00 | 23.40 | 25.10 | 24.25 | % | 0.10 | 0 | 0 | 0.39 | 0.67 | 0.01 | -0.15 | 4/24/2026 3:59:54 PM EST | |||
| 260.00 | 18.50 | 19.20 | 18.85 | % | 0.07 | 0 | 0 | 0.40 | 0.58 | 0.01 | -0.16 | 4/24/2026 3:59:54 PM EST | |||
| 270.00 | 13.50 | 14.20 | 13.85 | % | 0.05 | 0 | 0 | 0.39 | 0.48 | 0.01 | -0.16 | 4/24/2026 3:59:54 PM EST | |||
| 280.00 | 9.50 | 10.30 | 9.90 | 12.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.38 | 0.39 | 0.01 | -0.15 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 290.00 | 6.50 | 7.30 | 6.90 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.30 | 0.01 | -0.13 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 300.00 | 4.30 | 5.10 | 4.70 | % | 0.02 | 0 | 0 | 0.38 | 0.22 | 0.01 | -0.11 | 4/24/2026 3:59:54 PM EST | |||
| 310.00 | 2.45 | 3.50 | 2.98 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.16 | 0.01 | -0.09 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 320.00 | 0.85 | 2.40 | 1.63 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | 0.10 | 0.00 | -0.06 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 330.00 | 0.20 | 3.30 | 1.75 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.07 | 0.00 | -0.05 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 3.00 | 1.50 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.05 | 0.00 | -0.03 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.02 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 210.00 | 1.00 | 3.50 | 2.25 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.00 | -0.07 | 4/24/2026 3:59:54 PM EST | |||
| 220.00 | 1.70 | 3.30 | 2.50 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.10 | 4/24/2026 3:59:54 PM EST | |||
| 230.00 | 4.00 | 4.90 | 4.45 | 4.49 | +1.29 | +40.32% | 0.02 | 1 | 1 | 0.43 | -0.17 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 240.00 | 6.20 | 7.10 | 6.65 | 4.99 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.42 | -0.24 | 0.01 | -0.14 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 250.00 | 9.00 | 10.10 | 9.55 | 7.75 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.40 | -0.33 | 0.01 | -0.15 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 260.00 | 13.10 | 14.10 | 13.60 | 13.80 | +7.10 | +105.97% | 0.05 | 4 | 9 | 0.40 | -0.42 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 270.00 | 18.10 | 19.00 | 18.55 | 18.10 | +5.55 | +44.23% | 0.07 | 1 | 7 | 0.39 | -0.52 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 280.00 | 24.20 | 25.10 | 24.65 | % | 0.09 | 0 | 0 | 0.39 | -0.61 | 0.01 | -0.15 | 4/24/2026 3:59:54 PM EST | |||
| 290.00 | 30.60 | 32.10 | 31.35 | % | 0.11 | 0 | 0 | 0.37 | -0.70 | 0.01 | -0.13 | 4/24/2026 3:59:54 PM EST | |||
| 300.00 | 38.10 | 41.20 | 39.65 | % | 0.13 | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.11 | 4/24/2026 3:59:54 PM EST | |||
| 310.00 | 46.60 | 49.70 | 48.15 | % | 0.16 | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.09 | 4/24/2026 3:59:54 PM EST | |||
| 320.00 | 55.60 | 58.80 | 57.20 | % | 0.18 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.06 | 4/24/2026 3:59:54 PM EST | |||
| 330.00 | 64.60 | 68.20 | 66.40 | % | 0.20 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 340.00 | 74.40 | 78.00 | 76.20 | % | 0.22 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 350.00 | 84.30 | 88.00 | 86.15 | % | 0.25 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 360.00 | 94.20 | 98.00 | 96.10 | % | 0.27 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 370.00 | 104.20 | 108.00 | 106.10 | % | 0.29 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 380.00 | 114.20 | 117.90 | 116.05 | % | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 390.00 | 124.20 | 128.00 | 126.10 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 400.00 | 134.20 | 138.00 | 136.10 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 410.00 | 144.20 | 148.00 | 146.10 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 420.00 | 154.20 | 157.90 | 156.05 | % | 0.37 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 430.00 | 164.20 | 168.00 | 166.10 | % | 0.39 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 440.00 | 174.20 | 178.00 | 176.10 | % | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST |