Options Chain for HEICO CORP NEW COM (HEI) - $298.00 as of 5/15/2026 9:19:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 110.70 | 115.30 | 113.00 | % | 0.63 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 185.00 | 105.80 | 110.20 | 108.00 | % | 0.58 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/14/2026 3:59:59 PM EST | |||
| 190.00 | 100.80 | 105.30 | 103.05 | % | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/14/2026 3:59:59 PM EST | |||
| 195.00 | 95.90 | 100.30 | 98.10 | % | 0.50 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/14/2026 3:59:59 PM EST | |||
| 200.00 | 90.90 | 95.40 | 93.15 | % | 0.47 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 5/14/2026 3:59:59 PM EST | |||
| 210.00 | 81.10 | 85.60 | 83.35 | % | 0.40 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 5/14/2026 3:59:59 PM EST | |||
| 220.00 | 71.60 | 75.90 | 73.75 | % | 0.34 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.06 | 5/14/2026 3:59:59 PM EST | |||
| 230.00 | 61.90 | 66.20 | 64.05 | % | 0.28 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.08 | 5/14/2026 3:59:59 PM EST | |||
| 240.00 | 52.70 | 57.00 | 54.85 | % | 0.23 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.10 | 5/14/2026 3:59:59 PM EST | |||
| 250.00 | 43.60 | 47.80 | 45.70 | 20.10 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.43 | 0.90 | 0.00 | -0.14 | 4/29/2026 | 5/14/2026 3:59:59 PM EST |
| 260.00 | 36.00 | 39.10 | 37.55 | % | 0.14 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.17 | 5/14/2026 3:59:59 PM EST | |||
| 270.00 | 28.30 | 31.00 | 29.65 | 17.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.44 | 0.78 | 0.01 | -0.20 | 5/4/2026 | 5/14/2026 3:59:59 PM EST |
| 280.00 | 21.60 | 24.20 | 22.90 | 20.60 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.43 | 0.70 | 0.01 | -0.22 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 290.00 | 15.90 | 18.20 | 17.05 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.44 | 0.61 | 0.01 | -0.24 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 300.00 | 11.10 | 13.40 | 12.25 | 14.80 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.42 | 0.51 | 0.01 | -0.24 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 310.00 | 7.10 | 9.60 | 8.35 | 8.15 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.41 | 0.40 | 0.01 | -0.22 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 320.00 | 4.50 | 6.80 | 5.65 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 500 | 0.41 | 0.31 | 0.01 | -0.20 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 330.00 | 2.85 | 4.80 | 3.83 | 3.31 | -1.19 | -26.45% | 0.01 | 1 | 9 | 0.41 | 0.23 | 0.01 | -0.17 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 340.00 | 1.55 | 3.30 | 2.43 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.16 | 0.01 | -0.13 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 350.00 | 1.00 | 2.30 | 1.65 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.11 | 0.01 | -0.10 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 360.00 | 0.65 | 1.50 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | 0.07 | 0.00 | -0.07 | 5/6/2026 | 5/14/2026 3:59:59 PM EST |
| 370.00 | 0.15 | 3.00 | 1.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.05 | 0.00 | -0.05 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 380.00 | 0.35 | 0.90 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.03 | 0.00 | -0.04 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 5/14/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.02 | 5/14/2026 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 5/14/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/14/2026 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 440.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 5/14/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/14/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 5/14/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 5/14/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | -0.01 | 0.00 | -0.03 | 4/27/2026 | 5/14/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.70 | 1.35 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.02 | 0.00 | -0.06 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 230.00 | 0.20 | 2.35 | 1.28 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2,003 | 0.54 | -0.03 | 0.00 | -0.08 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 240.00 | 1.05 | 3.90 | 2.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | -0.06 | 0.00 | -0.10 | 5/6/2026 | 5/14/2026 3:59:59 PM EST |
| 250.00 | 1.80 | 3.20 | 2.50 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.49 | -0.10 | 0.00 | -0.14 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 260.00 | 3.20 | 4.80 | 4.00 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.46 | -0.15 | 0.01 | -0.17 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 270.00 | 5.20 | 7.00 | 6.10 | 6.00 | 0.00 | 0.00% | 0.02 | 1,250 | 1,269 | 0.46 | -0.22 | 0.01 | -0.20 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 280.00 | 8.10 | 10.20 | 9.15 | 9.00 | 0.00 | 0.00% | 0.03 | 1,251 | 759 | 0.44 | -0.30 | 0.01 | -0.22 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 290.00 | 12.00 | 14.60 | 13.30 | 13.12 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.42 | -0.39 | 0.01 | -0.24 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 300.00 | 17.20 | 19.70 | 18.45 | 17.25 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.41 | -0.49 | 0.01 | -0.24 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 310.00 | 23.30 | 26.20 | 24.75 | 24.45 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.40 | -0.60 | 0.01 | -0.22 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 320.00 | 30.90 | 33.50 | 32.20 | % | 0.10 | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.20 | 5/14/2026 3:59:59 PM EST | |||
| 330.00 | 38.70 | 42.30 | 40.50 | % | 0.12 | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.17 | 5/14/2026 3:59:59 PM EST | |||
| 340.00 | 47.50 | 51.40 | 49.45 | % | 0.15 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.13 | 5/14/2026 3:59:59 PM EST | |||
| 350.00 | 56.80 | 60.50 | 58.65 | % | 0.17 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.10 | 5/14/2026 3:59:59 PM EST | |||
| 360.00 | 65.80 | 70.30 | 68.05 | % | 0.19 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.07 | 5/14/2026 3:59:59 PM EST | |||
| 370.00 | 75.60 | 80.00 | 77.80 | % | 0.21 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.05 | 5/14/2026 3:59:59 PM EST | |||
| 380.00 | 85.50 | 89.90 | 87.70 | % | 0.23 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 5/14/2026 3:59:59 PM EST | |||
| 390.00 | 95.50 | 99.90 | 97.70 | % | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 5/14/2026 3:59:59 PM EST | |||
| 400.00 | 105.50 | 109.90 | 107.70 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 5/14/2026 3:59:59 PM EST | |||
| 410.00 | 115.50 | 119.90 | 117.70 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/14/2026 3:59:59 PM EST | |||
| 420.00 | 125.50 | 129.90 | 127.70 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/14/2026 3:59:59 PM EST | |||
| 430.00 | 135.50 | 139.90 | 137.70 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 440.00 | 145.50 | 149.90 | 147.70 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST |