Options Chain for HEICO CORP NEW COM (HEI) - $333.25 as of 6/2/2026 11:14:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 153.90 | 158.00 | 155.95 | % | 0.89 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 180.00 | 148.90 | 153.00 | 150.95 | % | 0.84 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 185.00 | 144.00 | 148.00 | 146.00 | % | 0.79 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 190.00 | 139.00 | 143.10 | 141.05 | % | 0.74 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 195.00 | 134.00 | 138.10 | 136.05 | % | 0.70 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 200.00 | 129.10 | 133.00 | 131.05 | % | 0.66 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 210.00 | 119.20 | 123.10 | 121.15 | % | 0.58 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 220.00 | 109.30 | 113.20 | 111.25 | % | 0.51 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:57:25 AM EST | |||
| 230.00 | 99.40 | 103.50 | 101.45 | % | 0.44 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 6/2/2026 9:57:25 AM EST | |||
| 240.00 | 89.60 | 93.70 | 91.65 | % | 0.38 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 6/2/2026 9:57:25 AM EST | |||
| 250.00 | 79.90 | 83.90 | 81.90 | % | 0.33 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 6/2/2026 9:57:25 AM EST | |||
| 260.00 | 70.30 | 74.30 | 72.30 | % | 0.28 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 6/2/2026 9:57:25 AM EST | |||
| 270.00 | 60.80 | 64.50 | 62.65 | 68.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.53 | 0.94 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 9:57:25 AM EST |
| 280.00 | 51.70 | 55.50 | 53.60 | % | 0.19 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.07 | 6/2/2026 9:57:25 AM EST | |||
| 290.00 | 43.20 | 46.70 | 44.95 | 51.98 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | 0.85 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:57:25 AM EST |
| 300.00 | 34.70 | 38.50 | 36.60 | 51.10 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.41 | 0.79 | 0.01 | -0.13 | 5/29/2026 | 6/2/2026 9:57:25 AM EST |
| 310.00 | 27.60 | 31.50 | 29.55 | 42.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | 0.71 | 0.01 | -0.15 | 5/29/2026 | 6/2/2026 9:57:25 AM EST |
| 320.00 | 21.20 | 23.60 | 22.40 | % | 0.07 | 0 | 0 | 0.39 | 0.62 | 0.01 | -0.17 | 6/2/2026 9:57:25 AM EST | |||
| 330.00 | 17.10 | 17.90 | 17.50 | 25.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | 0.53 | 0.01 | -0.18 | 6/1/2026 | 6/2/2026 9:57:25 AM EST |
| 340.00 | 12.10 | 13.30 | 12.70 | 14.38 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.37 | 0.44 | 0.01 | -0.18 | 6/1/2026 | 6/2/2026 9:57:25 AM EST |
| 350.00 | 8.00 | 9.50 | 8.75 | 10.38 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.37 | 0.35 | 0.01 | -0.17 | 6/1/2026 | 6/2/2026 9:57:25 AM EST |
| 360.00 | 5.30 | 6.70 | 6.00 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.37 | 0.27 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 9:57:25 AM EST |
| 370.00 | 3.00 | 4.90 | 3.95 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.36 | 0.20 | 0.01 | -0.13 | 5/28/2026 | 6/2/2026 9:57:25 AM EST |
| 380.00 | 1.35 | 3.90 | 2.63 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.36 | 0.14 | 0.01 | -0.11 | 5/28/2026 | 6/2/2026 9:57:25 AM EST |
| 390.00 | 0.70 | 4.50 | 2.60 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | 0.10 | 0.00 | -0.08 | 6/1/2026 | 6/2/2026 9:57:25 AM EST |
| 400.00 | 0.10 | 3.80 | 1.95 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.00 | -0.06 | 6/2/2026 9:57:25 AM EST | |||
| 410.00 | 0.00 | 3.30 | 1.65 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.05 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 9:57:25 AM EST |
| 420.00 | 0.00 | 3.10 | 1.55 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.03 | 0.00 | -0.04 | 5/28/2026 | 6/2/2026 9:57:25 AM EST |
| 430.00 | 0.00 | 2.85 | 1.43 | 0.80 | % | 0.00 | 1 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 9:57:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:57:25 AM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 6/2/2026 9:57:25 AM EST | |||
| 230.00 | 0.00 | 2.40 | 1.20 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 6/2/2026 9:57:25 AM EST |
| 240.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 6/2/2026 9:57:25 AM EST | |||
| 250.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 6/2/2026 9:57:25 AM EST | |||
| 260.00 | 0.00 | 3.10 | 1.55 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.42 | -0.03 | 0.00 | -0.03 | 5/27/2026 | 6/2/2026 9:57:25 AM EST |
| 270.00 | 0.10 | 3.70 | 1.90 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | -0.06 | 0.00 | -0.05 | 5/27/2026 | 6/2/2026 9:57:25 AM EST |
| 280.00 | 0.80 | 3.80 | 2.30 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | -0.10 | 0.00 | -0.07 | 6/1/2026 | 6/2/2026 9:57:25 AM EST |
| 290.00 | 2.00 | 5.50 | 3.75 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.15 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:57:25 AM EST |
| 300.00 | 4.30 | 5.40 | 4.85 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.37 | -0.21 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 9:57:25 AM EST |
| 310.00 | 6.40 | 8.00 | 7.20 | % | 0.02 | 0 | 0 | 0.35 | -0.29 | 0.01 | -0.15 | 6/2/2026 9:57:25 AM EST | |||
| 320.00 | 9.90 | 11.40 | 10.65 | % | 0.03 | 0 | 0 | 0.35 | -0.38 | 0.01 | -0.17 | 6/2/2026 9:57:25 AM EST | |||
| 330.00 | 15.00 | 15.90 | 15.45 | % | 0.05 | 0 | 0 | 0.35 | -0.47 | 0.01 | -0.18 | 6/2/2026 9:57:25 AM EST | |||
| 340.00 | 19.80 | 21.30 | 20.55 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.34 | -0.56 | 0.01 | -0.18 | 5/29/2026 | 6/2/2026 9:57:25 AM EST |
| 350.00 | 25.90 | 29.10 | 27.50 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.33 | -0.65 | 0.01 | -0.17 | 5/29/2026 | 6/2/2026 9:57:25 AM EST |
| 360.00 | 33.20 | 36.80 | 35.00 | 24.60 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.32 | -0.73 | 0.01 | -0.15 | 5/29/2026 | 6/2/2026 9:57:25 AM EST |
| 370.00 | 41.00 | 44.80 | 42.90 | % | 0.12 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.13 | 6/2/2026 9:57:25 AM EST | |||
| 380.00 | 49.80 | 53.40 | 51.60 | 37.60 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.31 | -0.86 | 0.01 | -0.11 | 5/29/2026 | 6/2/2026 9:57:25 AM EST |
| 390.00 | 59.30 | 62.70 | 61.00 | % | 0.16 | 0 | 0 | 0.30 | -0.90 | 0.00 | -0.08 | 6/2/2026 9:57:25 AM EST | |||
| 400.00 | 68.70 | 72.00 | 70.35 | 55.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.46 | -0.93 | 0.00 | -0.06 | 5/29/2026 | 6/2/2026 9:57:25 AM EST |
| 410.00 | 78.10 | 82.00 | 80.05 | % | 0.20 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.05 | 6/2/2026 9:57:25 AM EST | |||
| 420.00 | 87.70 | 91.80 | 89.75 | % | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 6/2/2026 9:57:25 AM EST | |||
| 430.00 | 98.00 | 101.70 | 99.85 | 139.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 5/19/2026 | 6/2/2026 9:57:25 AM EST |