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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 108.50 | 112.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 103.50 | 107.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 98.60 | 102.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 170.00 | 93.60 | 97.70 | 79.15 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 88.70 | 92.80 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 83.80 | 87.90 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 78.80 | 83.00 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 190.00 | 73.90 | 78.00 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 195.00 | 69.00 | 73.20 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 200.00 | 64.10 | 68.30 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 210.00 | 54.70 | 58.50 | % | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 220.00 | 45.70 | 49.00 | % | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 230.00 | 36.80 | 40.00 | 37.70 | +18.90 | +100.54% | 2 | 1 | 0.37 | 0.87 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 27.50 | 31.50 | 24.25 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.81 | 0.01 | -0.13 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 20.20 | 23.80 | 13.30 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.73 | 0.01 | -0.14 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 14.20 | 16.80 | 15.95 | +4.35 | +37.50% | 11 | 9 | 0.32 | 0.61 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 9.40 | 11.10 | 9.70 | +1.45 | +17.58% | 21 | 18 | 0.31 | 0.48 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 4.60 | 8.10 | 6.30 | +1.17 | +22.81% | 2 | 20 | 0.30 | 0.35 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 2.95 | 4.00 | 3.90 | +2.50 | +178.58% | 11 | 1 | 0.29 | 0.23 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 300.00 | 1.60 | 3.20 | % | 0 | 0 | 0.31 | 0.15 | 0.01 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 310.00 | 0.05 | 2.80 | % | 0 | 0 | 0.28 | 0.09 | 0.01 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 3.10 | % | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 330.00 | 0.00 | 2.00 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 340.00 | 0.00 | 1.15 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 350.00 | 0.00 | 1.70 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 360.00 | 0.00 | 1.60 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 380.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 1.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.60 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.65 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 1.65 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.70 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 190.00 | 0.15 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.02 | 0.00 | -0.06 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 0.15 | 1.85 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 200.00 | 0.05 | 1.95 | % | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 210.00 | 0.35 | 2.15 | % | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 220.00 | 1.05 | 3.00 | % | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 230.00 | 1.80 | 2.55 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.13 | 0.01 | -0.12 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 3.20 | 3.80 | 3.10 | -2.40 | -43.64% | 1 | 9 | 0.35 | -0.19 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 4.80 | 7.00 | 5.65 | -4.05 | -41.76% | 2 | 6 | 0.34 | -0.27 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 8.10 | 10.20 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.39 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 12.50 | 15.10 | 15.45 | -6.05 | -28.14% | 1 | 2 | 0.32 | -0.52 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 18.70 | 22.00 | % | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 290.00 | 25.60 | 29.60 | % | 0 | 0 | 0.31 | -0.77 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 300.00 | 35.20 | 38.00 | % | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 310.00 | 44.00 | 47.80 | % | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 320.00 | 53.70 | 57.80 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 330.00 | 63.60 | 67.70 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 340.00 | 73.60 | 77.70 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 350.00 | 83.60 | 87.70 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 360.00 | 93.60 | 97.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 370.00 | 103.60 | 107.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 380.00 | 113.60 | 117.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |