Options Chain for HEICO CORP NEW COM (HEI) - $337.83 as of 6/15/2026 7:58:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 154.60 | 157.90 | 156.25 | % | 0.87 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 185.00 | 149.70 | 152.90 | 151.30 | % | 0.82 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 190.00 | 144.60 | 147.90 | 146.25 | % | 0.77 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 195.00 | 139.60 | 143.30 | 141.45 | % | 0.73 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 200.00 | 134.60 | 137.90 | 136.25 | % | 0.68 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 210.00 | 124.60 | 127.90 | 126.25 | % | 0.60 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 220.00 | 114.70 | 117.90 | 116.30 | % | 0.53 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 230.00 | 104.70 | 107.90 | 106.30 | 115.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 4:00:03 PM EST |
| 240.00 | 94.70 | 98.00 | 96.35 | % | 0.40 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 250.00 | 84.70 | 88.00 | 86.35 | 20.10 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/15/2026 4:00:03 PM EST |
| 260.00 | 74.70 | 78.00 | 76.35 | % | 0.29 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 270.00 | 64.70 | 68.00 | 66.35 | 17.20 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/15/2026 4:00:03 PM EST |
| 280.00 | 54.70 | 58.00 | 56.35 | 59.40 | 0.00 | 0.00% | 0.20 | 0 | 44 | 1.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 290.00 | 44.80 | 48.10 | 46.45 | 56.00 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.21 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 6/15/2026 4:00:03 PM EST |
| 300.00 | 34.80 | 38.10 | 36.45 | 24.07 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.99 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 310.00 | 25.20 | 28.60 | 26.90 | 26.02 | 0.00 | 0.00% | 0.09 | 0 | 223 | 0.80 | 0.97 | 0.00 | -0.17 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 320.00 | 15.50 | 18.60 | 17.05 | 21.95 | +12.75 | +138.59% | 0.05 | 2 | 355 | 0.60 | 0.91 | 0.01 | -0.52 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 330.00 | 6.90 | 10.40 | 8.65 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 187 | 0.52 | 0.71 | 0.03 | -1.00 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 340.00 | 1.65 | 5.10 | 3.38 | 3.41 | -1.69 | -33.14% | 0.01 | 3 | 56 | 0.39 | 0.41 | 0.03 | -0.95 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.05 | 1.03 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.53 | 0.15 | 0.02 | -0.52 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.45 | 1.23 | 0.28 | -0.31 | -52.55% | 0.00 | 42 | 242 | 0.61 | 0.03 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.96 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.39 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/15/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,001 | 1.73 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.58 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 835 | 2.33 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 13 | 680 | 0.97 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,024 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 37 | 0.69 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.90 | 0.45 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.90 | 0.00 | 0.00 | -0.02 | 6/10/2026 | 6/15/2026 4:00:03 PM EST |
| 310.00 | 0.15 | 0.95 | 0.55 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.59 | -0.03 | 0.00 | -0.17 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.71 | -0.09 | 0.01 | -0.52 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 330.00 | 0.45 | 2.70 | 1.58 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.33 | -0.29 | 0.03 | -1.00 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 340.00 | 4.80 | 8.60 | 6.70 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.39 | -0.59 | 0.03 | -0.95 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 350.00 | 12.70 | 16.10 | 14.40 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.60 | -0.85 | 0.02 | -0.52 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 360.00 | 22.30 | 25.20 | 23.75 | % | 0.07 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.15 | 6/15/2026 4:00:03 PM EST | |||
| 370.00 | 32.30 | 35.60 | 33.95 | 26.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.02 | 5/29/2026 | 6/15/2026 4:00:03 PM EST |
| 380.00 | 41.90 | 45.60 | 43.75 | 34.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 4:00:03 PM EST |
| 390.00 | 52.30 | 55.60 | 53.95 | % | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 400.00 | 62.30 | 65.60 | 63.95 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 410.00 | 72.30 | 75.60 | 73.95 | % | 0.18 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 420.00 | 82.30 | 85.60 | 83.95 | % | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 430.00 | 92.30 | 95.60 | 93.95 | % | 0.22 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 440.00 | 102.30 | 105.60 | 103.95 | % | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST |