Options Chain for HEICO CORP NEW COM (HEI) - $288.45 as of 3/16/2026 8:09:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 90.40 | 93.90 | 92.15 | % | 0.46 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 210.00 | 80.40 | 83.90 | 82.15 | % | 0.39 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 220.00 | 70.80 | 73.90 | 72.35 | 86.21 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:51 PM EST |
| 230.00 | 60.50 | 63.80 | 62.15 | % | 0.27 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 240.00 | 50.50 | 53.80 | 52.15 | % | 0.22 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 250.00 | 40.50 | 44.00 | 42.25 | % | 0.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:51 PM EST | |||
| 260.00 | 30.60 | 34.00 | 32.30 | % | 0.12 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.06 | 3/16/2026 3:59:51 PM EST | |||
| 270.00 | 21.30 | 23.80 | 22.55 | 48.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.76 | 0.93 | 0.01 | -0.32 | 2/27/2026 | 3/16/2026 3:59:51 PM EST |
| 280.00 | 12.20 | 15.20 | 13.70 | % | 0.05 | 0 | 0 | 0.47 | 0.81 | 0.02 | -0.55 | 3/16/2026 3:59:51 PM EST | |||
| 290.00 | 5.00 | 7.00 | 6.00 | 7.00 | +1.40 | +25.00% | 0.02 | 11 | 5 | 0.41 | 0.57 | 0.03 | -0.69 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 300.00 | 1.25 | 2.90 | 2.08 | 2.20 | +0.12 | +5.77% | 0.01 | 3 | 703 | 0.45 | 0.27 | 0.03 | -0.55 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 310.00 | 0.25 | 0.80 | 0.53 | 0.55 | +0.05 | +10.00% | 0.00 | 1 | 229 | 0.41 | 0.09 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 1.25 | +1.07 | +594.45% | 0.00 | 6 | 236 | 0.49 | 0.02 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 1.15 | +1.04 | +945.46% | 0.00 | 6 | 313 | 0.87 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 75 | 361 | 0.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.13 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.50 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 91 | 1.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.15 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.97 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 3/16/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.06 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 270.00 | 0.20 | 0.90 | 0.55 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.07 | 0.01 | -0.32 | 2/26/2026 | 3/16/2026 3:59:51 PM EST |
| 280.00 | 1.05 | 1.80 | 1.43 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.45 | -0.19 | 0.02 | -0.55 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 290.00 | 3.50 | 5.10 | 4.30 | 3.70 | +0.42 | +12.81% | 0.01 | 3 | 40 | 0.42 | -0.43 | 0.03 | -0.69 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 300.00 | 9.60 | 11.50 | 10.55 | 9.77 | +3.80 | +63.66% | 0.04 | 3 | 29 | 0.45 | -0.73 | 0.03 | -0.55 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 310.00 | 16.70 | 19.40 | 18.05 | 19.30 | -1.87 | -8.84% | 0.06 | 6 | 582 | 0.53 | -0.91 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 320.00 | 26.40 | 29.40 | 27.90 | 28.90 | +6.90 | +31.37% | 0.09 | 6 | 26 | 0.71 | -0.98 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 330.00 | 36.20 | 39.40 | 37.80 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.88 | -1.00 | 0.00 | -0.01 | 3/2/2026 | 3/16/2026 3:59:51 PM EST |
| 340.00 | 46.20 | 49.00 | 47.60 | 38.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:51 PM EST |
| 350.00 | 56.20 | 59.50 | 57.85 | 23.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:51 PM EST |
| 360.00 | 66.20 | 69.70 | 67.95 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 370.00 | 76.40 | 79.70 | 78.05 | 62.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:51 PM EST |
| 380.00 | 86.20 | 89.30 | 87.75 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 390.00 | 96.20 | 100.30 | 98.25 | 74.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:51 PM EST |
| 400.00 | 106.20 | 110.30 | 108.25 | 92.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:51 PM EST |
| 410.00 | 116.20 | 120.30 | 118.25 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 420.00 | 126.20 | 130.30 | 128.25 | % | 0.31 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 430.00 | 136.20 | 140.30 | 138.25 | % | 0.32 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 440.00 | 146.20 | 150.30 | 148.25 | % | 0.34 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 450.00 | 156.20 | 160.30 | 158.25 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 460.00 | 166.20 | 170.30 | 168.25 | % | 0.37 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 470.00 | 176.20 | 180.30 | 178.25 | % | 0.38 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 480.00 | 186.20 | 190.30 | 188.25 | 176.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 490.00 | 196.20 | 200.30 | 198.25 | % | 0.40 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 500.00 | 206.20 | 210.30 | 208.25 | % | 0.42 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST |