Options Chain for HEICO CORP NEW COM (HEI) - $316.07 as of 8/13/2025 3:31:33 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 186.60 | 189.90 | 188.25 | 116.45 | 0.00 | 0.00% | 1.51 | 0 | 5 | 7.24 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 8/13/2025 4:00:05 PM EST |
| 130.00 | 181.60 | 184.80 | 183.20 | 182.02 | 0.00 | 0.00% | 1.41 | 0 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 135.00 | 176.60 | 179.90 | 178.25 | % | 1.32 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 140.00 | 171.50 | 174.90 | 173.20 | % | 1.24 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 145.00 | 166.60 | 169.80 | 168.20 | 97.30 | 0.00 | 0.00% | 1.16 | 0 | 10 | 6.18 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 8/13/2025 4:00:05 PM EST |
| 150.00 | 161.50 | 164.80 | 163.15 | 162.05 | +0.02 | +0.02% | 1.09 | 1 | 11 | 5.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 155.00 | 156.40 | 160.20 | 158.30 | 169.10 | 0.00 | 0.00% | 1.02 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:05 PM EST |
| 160.00 | 151.40 | 154.90 | 153.15 | 160.95 | 0.00 | 0.00% | 0.96 | 0 | 1 | 5.47 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 4:00:05 PM EST |
| 165.00 | 146.50 | 149.90 | 148.20 | % | 0.90 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 170.00 | 141.50 | 145.00 | 143.25 | 74.05 | 0.00 | 0.00% | 0.84 | 0 | 5 | 5.04 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 8/13/2025 4:00:05 PM EST |
| 175.00 | 136.40 | 140.00 | 138.20 | 59.65 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 8/13/2025 4:00:05 PM EST |
| 180.00 | 131.40 | 135.00 | 133.20 | % | 0.74 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 185.00 | 126.50 | 130.00 | 128.25 | % | 0.69 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 190.00 | 121.50 | 125.00 | 123.25 | 132.70 | 0.00 | 0.00% | 0.65 | 0 | 4 | 4.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 4:00:05 PM EST |
| 195.00 | 116.50 | 120.00 | 118.25 | 52.73 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 8/13/2025 4:00:05 PM EST |
| 200.00 | 111.50 | 115.00 | 113.25 | 121.50 | 0.00 | 0.00% | 0.57 | 0 | 16 | 3.83 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 4:00:05 PM EST |
| 210.00 | 101.60 | 104.90 | 103.25 | 102.10 | 0.00 | 0.00% | 0.49 | 0 | 7 | 3.56 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 220.00 | 91.70 | 95.00 | 93.35 | 90.00 | 0.00 | 0.00% | 0.42 | 0 | 22 | 3.22 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 230.00 | 81.40 | 85.00 | 83.20 | 72.55 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/13/2025 4:00:05 PM EST |
| 240.00 | 71.50 | 75.00 | 73.25 | 68.30 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/13/2025 4:00:05 PM EST |
| 250.00 | 61.50 | 65.00 | 63.25 | 65.00 | 0.00 | 0.00% | 0.25 | 0 | 43 | 2.25 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:05 PM EST |
| 260.00 | 51.60 | 55.00 | 53.30 | 55.35 | 0.00 | 0.00% | 0.20 | 0 | 70 | 1.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 270.00 | 41.50 | 45.00 | 43.25 | 38.00 | 0.00 | 0.00% | 0.16 | 0 | 330 | 1.63 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 280.00 | 31.60 | 34.40 | 33.00 | 31.00 | +1.00 | +3.34% | 0.12 | 1 | 55 | 1.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 290.00 | 21.60 | 24.60 | 23.10 | 25.23 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 300.00 | 11.80 | 14.80 | 13.30 | 12.46 | -2.23 | -15.18% | 0.04 | 1 | 23 | 0.57 | 0.93 | 0.02 | -0.29 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 310.00 | 3.30 | 6.20 | 4.75 | 2.85 | -4.05 | -58.70% | 0.02 | 1 | 81 | 0.34 | 0.64 | 0.05 | -0.75 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 320.00 | 0.50 | 1.75 | 1.13 | 0.73 | -0.97 | -57.06% | 0.00 | 5 | 151 | 0.39 | 0.18 | 0.03 | -0.50 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 330.00 | 0.05 | 1.10 | 0.58 | 1.00 | +0.55 | +122.23% | 0.00 | 355 | 728 | 0.53 | 0.01 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 340.00 | 0.05 | 0.25 | 0.15 | 0.06 | +0.01 | +20.00% | 0.00 | 14 | 458 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:05 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 4:00:05 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:05 PM EST |
| 390.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 8/13/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/13/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/13/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.40 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/13/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/13/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.40 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/13/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 1.80 | 0.90 | 13.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.09 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/13/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 732 | 2.64 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/13/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.03 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.69 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 1.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 0.80 | 0.40 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.47 | -0.07 | 0.02 | -0.29 | 8/6/2025 | 8/13/2025 4:00:05 PM EST |
| 310.00 | 1.00 | 3.40 | 2.20 | 1.80 | -1.50 | -45.46% | 0.01 | 565 | 1,187 | 0.37 | -0.36 | 0.05 | -0.75 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 320.00 | 6.40 | 9.00 | 7.70 | 8.62 | +2.47 | +40.17% | 0.02 | 19 | 42 | 0.48 | -0.82 | 0.03 | -0.50 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 330.00 | 15.90 | 18.40 | 17.15 | 21.25 | +3.25 | +18.06% | 0.05 | 1 | 19 | 0.70 | -0.99 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 340.00 | 25.20 | 28.60 | 26.90 | % | 0.08 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 350.00 | 35.00 | 38.70 | 36.85 | 34.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:05 PM EST |
| 360.00 | 45.10 | 48.60 | 46.85 | % | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 370.00 | 55.10 | 58.50 | 56.80 | % | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 380.00 | 65.10 | 68.70 | 66.90 | % | 0.18 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 390.00 | 75.10 | 78.70 | 76.90 | % | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 400.00 | 85.20 | 88.70 | 86.95 | % | 0.22 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST |