Options Chain for HEICO CORP NEW COM (HEI) - $260.99 as of 4/30/2026 9:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 89.10 | 92.30 | 90.70 | % | 0.50 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 185.00 | 84.10 | 88.00 | 86.05 | % | 0.47 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 190.00 | 79.10 | 83.10 | 81.10 | % | 0.43 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 195.00 | 74.10 | 77.40 | 75.75 | % | 0.39 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 200.00 | 69.10 | 72.80 | 70.95 | % | 0.35 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 210.00 | 59.20 | 62.40 | 60.80 | % | 0.29 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 220.00 | 49.30 | 52.80 | 51.05 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 5/1/2026 2:58:53 PM EST | |||
| 230.00 | 39.40 | 42.60 | 41.00 | % | 0.18 | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.05 | 5/1/2026 2:58:53 PM EST | |||
| 240.00 | 29.80 | 33.40 | 31.60 | % | 0.13 | 0 | 2 | 0.62 | 0.93 | 0.01 | -0.10 | 5/1/2026 2:58:53 PM EST | |||
| 250.00 | 20.80 | 23.40 | 22.10 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.40 | 0.86 | 0.01 | -0.17 | 4/22/2026 | 5/1/2026 2:58:53 PM EST |
| 260.00 | 13.80 | 15.20 | 14.50 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.35 | 0.72 | 0.02 | -0.24 | 4/30/2026 | 5/1/2026 2:58:53 PM EST |
| 270.00 | 7.10 | 8.70 | 7.90 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.34 | 0.52 | 0.02 | -0.27 | 4/24/2026 | 5/1/2026 2:58:53 PM EST |
| 280.00 | 3.60 | 4.00 | 3.80 | 3.73 | +0.33 | +9.71% | 0.01 | 29 | 829 | 0.35 | 0.32 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 2:58:53 PM EST |
| 290.00 | 1.15 | 1.90 | 1.53 | 1.53 | +0.33 | +27.50% | 0.01 | 1 | 616 | 0.34 | 0.17 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 2:58:53 PM EST |
| 300.00 | 0.40 | 0.95 | 0.68 | 0.76 | +0.05 | +7.05% | 0.00 | 4 | 110 | 0.38 | 0.08 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 2:58:53 PM EST |
| 310.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 1,040 | 0.37 | 0.04 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 2:58:53 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.72 | 0.01 | 0.00 | -0.02 | 4/24/2026 | 5/1/2026 2:58:53 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.80 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 2:58:53 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:53 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:58:53 PM EST |
| 360.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:58:53 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.10 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:58:53 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 2:58:53 PM EST |
| 390.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 2:58:53 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 2:58:53 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 38 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 430.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.87 | 0.00 | 0.00 | -0.03 | 3/31/2026 | 5/1/2026 2:58:53 PM EST |
| 230.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | -0.02 | 0.00 | -0.05 | 4/29/2026 | 5/1/2026 2:58:53 PM EST |
| 240.00 | 0.45 | 1.30 | 0.88 | 0.35 | -1.65 | -82.50% | 0.00 | 26 | 717 | 0.44 | -0.07 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 2:58:53 PM EST |
| 250.00 | 1.15 | 1.95 | 1.55 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 804 | 0.39 | -0.14 | 0.01 | -0.17 | 4/28/2026 | 5/1/2026 2:58:53 PM EST |
| 260.00 | 2.80 | 3.80 | 3.30 | 8.32 | 0.00 | 0.00% | 0.01 | 0 | 874 | 0.36 | -0.28 | 0.02 | -0.24 | 4/29/2026 | 5/1/2026 2:58:53 PM EST |
| 270.00 | 6.40 | 7.30 | 6.85 | 15.13 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.36 | -0.48 | 0.02 | -0.27 | 4/29/2026 | 5/1/2026 2:58:53 PM EST |
| 280.00 | 12.30 | 13.10 | 12.70 | 13.12 | -4.25 | -24.47% | 0.05 | 2 | 97 | 0.36 | -0.68 | 0.02 | -0.24 | 5/1/2026 | 5/1/2026 2:58:53 PM EST |
| 290.00 | 19.30 | 22.50 | 20.90 | 25.43 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.44 | -0.83 | 0.01 | -0.17 | 4/30/2026 | 5/1/2026 2:58:53 PM EST |
| 300.00 | 28.50 | 31.60 | 30.05 | 34.67 | +21.37 | +160.68% | 0.10 | 1 | 39 | 0.50 | -0.92 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 2:58:53 PM EST |
| 310.00 | 38.50 | 41.30 | 39.90 | 43.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.61 | -0.96 | 0.00 | -0.06 | 4/30/2026 | 5/1/2026 2:58:53 PM EST |
| 320.00 | 48.40 | 50.50 | 49.45 | 47.33 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 4/7/2026 | 5/1/2026 2:58:53 PM EST |
| 330.00 | 57.50 | 61.20 | 59.35 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/1/2026 2:58:53 PM EST | |||
| 340.00 | 67.50 | 71.20 | 69.35 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 350.00 | 77.60 | 81.20 | 79.40 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 360.00 | 87.30 | 91.20 | 89.25 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 370.00 | 97.50 | 101.20 | 99.35 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 380.00 | 107.50 | 111.20 | 109.35 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 390.00 | 117.50 | 121.20 | 119.35 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 400.00 | 127.30 | 131.20 | 129.25 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 410.00 | 137.50 | 141.20 | 139.35 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 420.00 | 147.50 | 151.20 | 149.35 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 430.00 | 157.50 | 161.20 | 159.35 | % | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 440.00 | 167.50 | 171.20 | 169.35 | % | 0.38 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 450.00 | 177.50 | 181.20 | 179.35 | % | 0.40 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 460.00 | 187.50 | 191.20 | 189.35 | % | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST | |||
| 470.00 | 197.50 | 201.20 | 199.35 | % | 0.42 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:53 PM EST |