Options Chain for HEICO CORP NEW COM (HEI) - $311.08 as of 6/20/2025 3:40:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 189.10 | 193.20 | 116.45 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 6/20/2025 4:00:02 PM EST |
| 130.00 | 184.30 | 188.20 | 145.38 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 179.20 | 183.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 140.00 | 174.30 | 178.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 145.00 | 169.40 | 173.20 | 97.30 | 0.00 | 0.00% | 0 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 6/20/2025 4:00:02 PM EST |
| 150.00 | 164.40 | 168.30 | 156.75 | 0.00 | 0.00% | 0 | 17 | 1.15 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 155.00 | 159.30 | 163.50 | 84.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 6/20/2025 4:00:02 PM EST |
| 160.00 | 154.60 | 158.40 | 105.55 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 4:00:02 PM EST |
| 165.00 | 149.40 | 153.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 170.00 | 144.60 | 148.50 | 74.05 | 0.00 | 0.00% | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 6/20/2025 4:00:02 PM EST |
| 175.00 | 139.60 | 143.70 | 59.65 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 6/20/2025 4:00:02 PM EST |
| 180.00 | 134.80 | 138.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 185.00 | 129.70 | 133.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 190.00 | 124.70 | 128.80 | 50.57 | 0.00 | 0.00% | 0 | 4 | 0.85 | 1.00 | 0.00 | -0.01 | 2/10/2025 | 6/20/2025 4:00:02 PM EST |
| 195.00 | 119.70 | 123.90 | 52.73 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.01 | 1/22/2025 | 6/20/2025 4:00:02 PM EST |
| 200.00 | 114.90 | 118.80 | 112.10 | 0.00 | 0.00% | 0 | 6 | 0.77 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 210.00 | 105.10 | 108.90 | 57.56 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.02 | 2/28/2025 | 6/20/2025 4:00:02 PM EST |
| 220.00 | 95.00 | 99.00 | 52.70 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.99 | 0.00 | -0.03 | 3/5/2025 | 6/20/2025 4:00:02 PM EST |
| 230.00 | 85.30 | 89.20 | 72.55 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.04 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 240.00 | 75.50 | 79.50 | 68.30 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.98 | 0.00 | -0.05 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 250.00 | 65.80 | 69.60 | 63.27 | 0.00 | 0.00% | 0 | 46 | 0.48 | 0.95 | 0.00 | -0.07 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 260.00 | 56.70 | 60.00 | 57.73 | +12.88 | +28.72% | 1 | 59 | 0.43 | 0.93 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 270.00 | 46.70 | 50.30 | 46.25 | +5.87 | +14.54% | 1 | 341 | 0.40 | 0.88 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 280.00 | 37.60 | 41.10 | 37.35 | +3.85 | +11.50% | 1 | 61 | 0.29 | 0.85 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 290.00 | 29.70 | 32.50 | 23.36 | 0.00 | 0.00% | 0 | 36 | 0.29 | 0.79 | 0.01 | -0.11 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 300.00 | 21.70 | 24.60 | 19.90 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.71 | 0.01 | -0.12 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 310.00 | 14.60 | 18.30 | 15.60 | +2.50 | +19.09% | 6 | 114 | 0.26 | 0.61 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 320.00 | 8.80 | 11.00 | 10.70 | +1.70 | +18.89% | 2 | 40 | 0.23 | 0.47 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 330.00 | 5.20 | 8.40 | 7.00 | +1.40 | +25.00% | 4 | 44 | 0.25 | 0.34 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 340.00 | 2.60 | 5.30 | 4.00 | +1.85 | +86.05% | 1 | 44 | 0.24 | 0.23 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 350.00 | 0.75 | 3.60 | % | 0 | 0 | 0.23 | 0.16 | 0.01 | -0.07 | 6/20/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 3.10 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.10 | 0.01 | -0.05 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 2.40 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.06 | 0.00 | -0.04 | 5/30/2025 | 6/20/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 2.05 | % | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.02 | 0.00 | -0.02 | 3/19/2025 | 6/20/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 6/20/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 1.80 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/20/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.20 | 3.15 | 0.00 | 0.00% | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.25 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.25 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.10 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 6/20/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 6/20/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 2.30 | 1.35 | 0.00 | 0.00% | 0 | 25 | 0.79 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 4:00:02 PM EST |
| 210.00 | 0.05 | 2.35 | 4.80 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.01 | 0.00 | -0.02 | 4/15/2025 | 6/20/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.40 | 13.60 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.01 | 0.00 | -0.03 | 4/9/2025 | 6/20/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.25 | 3.40 | 0.00 | 0.00% | 0 | 276 | 0.59 | -0.01 | 0.00 | -0.04 | 5/21/2025 | 6/20/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 732 | 0.53 | -0.02 | 0.00 | -0.05 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 120 | 0.40 | -0.05 | 0.00 | -0.07 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.69 | 0.00 | 0.00% | 0 | 35 | 0.40 | -0.07 | 0.00 | -0.08 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 270.00 | 0.15 | 2.80 | 1.40 | -1.88 | -57.32% | 2 | 17 | 0.28 | -0.12 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 280.00 | 2.20 | 3.60 | 3.74 | 0.00 | 0.00% | 0 | 18 | 0.31 | -0.15 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 290.00 | 2.05 | 5.40 | 5.40 | 0.00 | 0.00% | 0 | 40 | 0.27 | -0.21 | 0.01 | -0.11 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 300.00 | 4.60 | 7.20 | 5.90 | -5.47 | -48.11% | 2 | 7 | 0.26 | -0.29 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 310.00 | 7.50 | 10.60 | 12.24 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.39 | 0.01 | -0.12 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 320.00 | 12.40 | 14.90 | 18.68 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.53 | 0.01 | -0.11 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 330.00 | 18.10 | 21.50 | 19.83 | % | 4 | 0 | 0.23 | -0.66 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 340.00 | 25.10 | 28.80 | % | 0 | 0 | 0.22 | -0.77 | 0.01 | -0.08 | 6/20/2025 4:00:02 PM EST | |||
| 350.00 | 33.50 | 36.90 | % | 0 | 0 | 0.27 | -0.84 | 0.01 | -0.07 | 6/20/2025 4:00:02 PM EST | |||
| 360.00 | 42.70 | 46.70 | % | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.05 | 6/20/2025 4:00:02 PM EST | |||
| 370.00 | 52.60 | 56.50 | % | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.04 | 6/20/2025 4:00:02 PM EST | |||
| 380.00 | 62.60 | 66.50 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 390.00 | 72.60 | 76.50 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 400.00 | 82.60 | 86.50 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST |