This page reflects HEI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
HEI Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
250.00
20.10
52.50
55.70
0.00
0
4
55.8%
0.902
0.0037
-0.167
0.147
0.173
270.00
17.20
35.40
38.80
0.00
2
4
51.8%
0.803
0.0063
-0.234
0.236
0.163
280.00
20.60
27.80
30.60
0.00
1
46
53.7%
0.721
0.0074
-0.286
0.285
0.148
290.00
21.35
21.30
23.80
6.85
1
20
51.7%
0.642
0.0085
-0.303
0.317
0.135
300.00
15.90
15.50
17.40
4.06
3
27
48.4%
0.552
0.0096
-0.298
0.336
0.118
310.00
12.50
12.00
13.30
4.10
84
185
49.3%
0.458
0.0095
-0.301
0.337
0.099
320.00
8.00
7.30
9.40
1.80
13
589
48.1%
0.365
0.0092
-0.277
0.319
0.080
330.00
5.00
4.70
6.70
1.10
5
19
48.1%
0.283
0.0083
-0.248
0.288
0.063
340.00
3.11
3.00
4.60
0.11
1
4
47.9%
0.212
0.0071
-0.210
0.246
0.047
350.00
1.85
1.40
2.95
0.46
10
12
47.0%
0.150
0.0059
-0.166
0.198
0.034
360.00
0.70
0.85
3.30
0.00
1
14
54.6%
0.146
0.0049
-0.188
0.195
0.032
370.00
1.34
0.25
2.00
0.00
1
2
52.5%
0.099
0.0039
-0.137
0.148
0.022
380.00
1.12
0.00
1.05
0.00
1
5
49.6%
0.059
0.0028
-0.088
0.100
0.013
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
210.00
1.44
0.00
2.25
0.00
0
4
76.3%
-0.036
0.0012
-0.086
0.067
-0.009
220.00
1.75
0.00
2.40
0.00
1
1
69.0%
-0.041
0.0015
-0.088
0.075
-0.011
230.00
1.40
0.00
2.35
0.00
1
2,003
60.6%
-0.046
0.0019
-0.083
0.081
-0.012
240.00
1.20
0.40
2.00
-0.30
1
13
53.1%
-0.052
0.0024
-0.081
0.091
-0.013
250.00
2.20
1.10
2.75
0.00
2
836
51.2%
-0.082
0.0035
-0.110
0.128
-0.021
260.00
3.10
2.15
3.30
-1.40
1
14
50.9%
-0.130
0.0049
-0.152
0.179
-0.033
270.00
4.90
4.00
5.00
-1.55
2
672
49.3%
-0.187
0.0064
-0.187
0.228
-0.048
280.00
7.90
6.10
7.40
-1.25
5
2,009
47.8%
-0.261
0.0080
-0.218
0.276
-0.068
290.00
10.20
9.40
10.60
-2.92
31
10
46.4%
-0.349
0.0094
-0.238
0.314
-0.091
300.00
15.45
13.50
14.90
-3.55
1
13
45.5%
-0.449
0.0102
-0.246
0.336
-0.119
310.00
20.40
19.50
20.20
-4.05
11
11
44.6%
-0.552
0.0104
-0.236
0.336
-0.148
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.