Options Chain for HEICO CORP NEW COM (HEI) - $299.64 as of 5/30/2025 9:18:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 133.40 | 137.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 170.00 | 128.90 | 132.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 175.00 | 123.80 | 127.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 180.00 | 118.80 | 122.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 185.00 | 114.10 | 117.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 190.00 | 108.90 | 112.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 195.00 | 103.90 | 107.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 200.00 | 99.20 | 102.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 210.00 | 88.60 | 92.60 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 220.00 | 78.80 | 83.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 230.00 | 69.30 | 73.00 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 240.00 | 59.60 | 63.20 | 54.60 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.97 | 0.00 | -0.06 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 250.00 | 50.20 | 53.30 | % | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.08 | 5/30/2025 4:00:04 PM EST | |||
| 260.00 | 40.60 | 43.90 | 35.20 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.91 | 0.00 | -0.09 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 270.00 | 31.80 | 34.90 | 28.12 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.86 | 0.01 | -0.11 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 280.00 | 23.50 | 26.50 | 25.10 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.79 | 0.01 | -0.12 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 290.00 | 15.80 | 19.10 | 19.20 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.68 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 300.00 | 9.30 | 12.80 | 10.90 | 0.00 | 0.00% | 0 | 13 | 0.24 | 0.53 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 310.00 | 4.50 | 8.40 | 6.68 | 0.00 | 0.00% | 0 | 15 | 0.23 | 0.36 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 320.00 | 2.70 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 380 | 0.24 | 0.24 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 330.00 | 1.25 | 3.60 | 2.07 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.16 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 340.00 | 0.40 | 1.85 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.11 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 350.00 | 0.15 | 2.25 | % | 0 | 0 | 0.28 | 0.07 | 0.00 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.45 | % | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.35 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.25 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 1.85 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.54 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.35 | 1.08 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 240.00 | 0.10 | 2.55 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.06 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 250.00 | 0.20 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.05 | 0.00 | -0.08 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 260.00 | 0.50 | 3.40 | 1.75 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.09 | 0.00 | -0.09 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 270.00 | 1.65 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.14 | 0.01 | -0.11 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 280.00 | 2.60 | 4.20 | 3.97 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.21 | 0.01 | -0.12 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 290.00 | 4.20 | 6.60 | 9.80 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.32 | 0.01 | -0.12 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 300.00 | 8.50 | 10.40 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.47 | 0.02 | -0.11 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 310.00 | 14.10 | 16.60 | % | 0 | 0 | 0.22 | -0.64 | 0.02 | -0.10 | 5/30/2025 4:00:04 PM EST | |||
| 320.00 | 21.00 | 24.10 | % | 0 | 0 | 0.21 | -0.76 | 0.01 | -0.09 | 5/30/2025 4:00:04 PM EST | |||
| 330.00 | 29.70 | 32.50 | % | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.07 | 5/30/2025 4:00:04 PM EST | |||
| 340.00 | 39.20 | 42.40 | % | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.06 | 5/30/2025 4:00:04 PM EST | |||
| 350.00 | 49.20 | 52.20 | % | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 360.00 | 58.20 | 62.10 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 370.00 | 68.60 | 72.10 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 380.00 | 78.70 | 82.20 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 390.00 | 88.60 | 92.20 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 400.00 | 98.60 | 102.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |