Options Chain for HEICO CORP NEW COM (HEI) - $311.08 as of 6/19/2025 7:38:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 154.10 | 157.90 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 160.00 | 149.10 | 153.10 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 165.00 | 144.10 | 147.60 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 170.00 | 139.10 | 142.60 | 139.40 | +7.15 | +5.41% | 4 | 4 | 4.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 175.00 | 134.10 | 137.60 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 180.00 | 129.10 | 132.90 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 185.00 | 124.10 | 128.10 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 190.00 | 119.10 | 123.00 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 195.00 | 114.10 | 118.20 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 200.00 | 109.20 | 113.20 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 210.00 | 99.10 | 103.20 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 220.00 | 89.10 | 92.60 | 73.03 | 0.00 | 0.00% | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:56 PM EST |
| 230.00 | 79.10 | 82.70 | 37.70 | 0.00 | 0.00% | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:56 PM EST |
| 240.00 | 69.10 | 72.60 | 57.21 | 0.00 | 0.00% | 0 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:56 PM EST |
| 250.00 | 59.10 | 62.70 | 56.05 | 0.00 | 0.00% | 0 | 25 | 1.87 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 260.00 | 49.90 | 52.60 | 43.70 | 0.00 | 0.00% | 0 | 41 | 1.60 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:56 PM EST |
| 270.00 | 39.10 | 41.90 | 27.80 | 0.00 | 0.00% | 0 | 252 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:56 PM EST |
| 280.00 | 29.10 | 32.70 | 28.00 | 0.00 | 0.00% | 0 | 87 | 1.02 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 290.00 | 19.20 | 21.90 | 20.30 | +5.70 | +39.05% | 4 | 341 | 0.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 300.00 | 10.10 | 12.10 | 10.77 | +1.84 | +20.61% | 5 | 90 | 0.52 | 0.95 | 0.01 | -0.10 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 310.00 | 1.30 | 3.20 | 2.57 | +0.84 | +48.56% | 14 | 222 | 0.27 | 0.51 | 0.08 | -0.52 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 320.00 | 0.05 | 0.45 | 0.12 | -0.14 | -53.85% | 2 | 69 | 0.26 | 0.02 | 0.01 | -0.06 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 330.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 2 | 1,177 | 0.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 340.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:56 PM EST |
| 350.00 | 0.00 | 1.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 360.00 | 0.00 | 1.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 370.00 | 0.00 | 1.30 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 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 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:56 PM EST |
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 175.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 20 | 4.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:56 PM EST |
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 145 | 2.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:56 PM EST |
| 210.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 220.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.75 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:56 PM EST |
| 230.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 87 | 2.91 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:56 PM EST |
| 240.00 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 45 | 1.37 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:56 PM EST |
| 250.00 | 0.00 | 0.65 | 0.05 | -0.30 | -85.72% | 1 | 82 | 1.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 260.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 598 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 270.00 | 0.00 | 0.65 | 0.05 | -0.01 | -16.67% | 2 | 553 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 280.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 66 | 1.06 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 290.00 | 0.00 | 0.65 | 0.22 | +0.07 | +46.67% | 5 | 35 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 300.00 | 0.05 | 0.85 | 0.20 | -0.95 | -82.61% | 6 | 34 | 0.37 | -0.05 | 0.01 | -0.10 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 310.00 | 0.40 | 2.80 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.49 | 0.08 | -0.52 | 6/4/2025 | 6/18/2025 3:28:56 PM EST |
| 320.00 | 8.20 | 10.20 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.06 | 6/18/2025 3:28:56 PM EST | |||
| 330.00 | 18.20 | 20.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 340.00 | 28.20 | 30.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 350.00 | 36.90 | 40.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 360.00 | 46.90 | 50.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 370.00 | 56.90 | 60.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 380.00 | 66.90 | 70.90 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |