Options Chain for HEICO CORP NEW COM (HEI) - $237.69 as of 12/20/2024 3:38:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 77.20 | 82.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 165.00 | 72.30 | 77.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 170.00 | 67.20 | 72.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 175.00 | 62.20 | 67.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 180.00 | 57.50 | 62.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 185.00 | 52.50 | 57.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 12/20/2024 4:00:07 PM EST | |||
| 190.00 | 47.60 | 52.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 12/20/2024 4:00:07 PM EST | |||
| 195.00 | 42.50 | 47.30 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 12/20/2024 4:00:07 PM EST | |||
| 200.00 | 38.70 | 40.90 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.05 | 12/20/2024 4:00:07 PM EST | |||
| 210.00 | 28.80 | 31.30 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.07 | 12/20/2024 4:00:07 PM EST | |||
| 220.00 | 19.90 | 23.20 | 19.10 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.87 | 0.01 | -0.10 | 12/18/2024 | 12/20/2024 4:00:07 PM EST |
| 230.00 | 12.00 | 13.80 | 11.10 | +0.10 | +0.91% | 1 | 6 | 0.26 | 0.74 | 0.02 | -0.13 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 240.00 | 6.30 | 7.20 | 7.03 | +0.33 | +4.93% | 6 | 88 | 0.25 | 0.52 | 0.03 | -0.13 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 250.00 | 2.60 | 3.20 | 2.90 | +0.25 | +9.44% | 6 | 80 | 0.25 | 0.29 | 0.02 | -0.11 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 260.00 | 0.95 | 1.20 | 1.00 | -0.05 | -4.77% | 40 | 475 | 0.25 | 0.14 | 0.01 | -0.07 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 270.00 | 0.40 | 0.55 | 0.50 | -0.15 | -23.08% | 6 | 585 | 0.27 | 0.06 | 0.01 | -0.04 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 280.00 | 0.20 | 0.35 | 0.25 | -0.01 | -3.85% | 8 | 252 | 0.30 | 0.02 | 0.00 | -0.02 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 290.00 | 0.00 | 0.40 | 0.46 | +0.41 | +820.00% | 4 | 236 | 0.38 | 0.01 | 0.00 | -0.01 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 300.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 12 | 166 | 0.46 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 310.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.62 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:07 PM EST |
| 320.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 4:00:07 PM EST |
| 330.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:07 PM EST |
| 340.00 | 0.00 | 1.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:07 PM EST |
| 360.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 370.00 | 0.00 | 1.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 380.00 | 0.00 | 1.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 390.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:07 PM EST |
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 12/20/2024 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 12/20/2024 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.45 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 12/20/2024 4:00:07 PM EST | |||
| 200.00 | 0.05 | 0.80 | 0.33 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.02 | 0.00 | -0.05 | 12/17/2024 | 12/20/2024 4:00:07 PM EST |
| 210.00 | 0.25 | 0.60 | 0.30 | -0.41 | -57.75% | 1 | 37 | 0.30 | -0.06 | 0.01 | -0.07 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 220.00 | 1.05 | 1.40 | 1.42 | 0.00 | 0.00% | 1 | 177 | 0.28 | -0.13 | 0.01 | -0.10 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 230.00 | 2.60 | 5.00 | 3.11 | -0.76 | -19.64% | 43 | 184 | 0.26 | -0.26 | 0.02 | -0.13 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 240.00 | 6.30 | 7.00 | 6.50 | -1.60 | -19.76% | 5 | 45 | 0.25 | -0.48 | 0.03 | -0.13 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 250.00 | 12.40 | 13.80 | 15.15 | 0.00 | 0.00% | 0 | 49 | 0.25 | -0.71 | 0.02 | -0.11 | 12/19/2024 | 12/20/2024 4:00:07 PM EST |
| 260.00 | 20.30 | 22.20 | 24.15 | -0.55 | -2.23% | 1 | 25 | 0.32 | -0.86 | 0.01 | -0.07 | 12/20/2024 | 12/20/2024 4:00:07 PM EST |
| 270.00 | 28.80 | 32.30 | 33.40 | 0.00 | 0.00% | 0 | 66 | 0.38 | -0.94 | 0.01 | -0.04 | 12/18/2024 | 12/20/2024 4:00:07 PM EST |
| 280.00 | 39.30 | 42.70 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 12/6/2024 | 12/20/2024 4:00:07 PM EST |
| 290.00 | 49.30 | 52.70 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 12/20/2024 4:00:07 PM EST | |||
| 300.00 | 59.30 | 62.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 310.00 | 69.40 | 72.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 320.00 | 78.50 | 83.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 330.00 | 88.50 | 93.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 340.00 | 98.50 | 103.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 350.00 | 108.50 | 113.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 360.00 | 118.50 | 123.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 370.00 | 128.50 | 133.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 380.00 | 138.50 | 143.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 390.00 | 148.50 | 153.30 | 129.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 4:00:07 PM EST |