Options Chain for HEXCEL CORP NEW COM (HXL) - $64.11 as of 2/4/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.70 | 36.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 35.00 | 27.30 | 30.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 40.00 | 22.20 | 25.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 45.00 | 18.00 | 20.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 50.00 | 12.70 | 16.50 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 55.00 | 8.10 | 11.90 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.02 | 1/23/2025 | 2/4/2025 3:59:50 PM EST |
| 60.00 | 3.80 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.74 | 0.04 | -0.03 | 12/5/2024 | 2/4/2025 3:59:50 PM EST |
| 65.00 | 0.70 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 70 | 0.34 | 0.49 | 0.06 | -0.03 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 70.00 | 0.40 | 2.35 | 1.65 | 0.00 | 0.00% | 0 | 324 | 0.37 | 0.23 | 0.05 | -0.02 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.45 | 0.55 | 0.00 | 0.00% | 0 | 914 | 0.60 | 0.08 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.80 | % | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.02 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 0.20 | 0.70 | 0.75 | -1.15 | -60.53% | 14 | 1 | 0.38 | -0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 60.00 | 0.85 | 3.30 | 0.81 | 0.00 | 0.00% | 0 | 49 | 0.45 | -0.26 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 65.00 | 1.20 | 5.50 | 2.20 | 0.00 | 0.00% | 0 | 219 | 0.34 | -0.51 | 0.06 | -0.03 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 70.00 | 4.40 | 8.70 | 5.31 | 0.00 | 0.00% | 0 | 556 | 0.31 | -0.77 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 75.00 | 8.90 | 13.10 | % | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 80.00 | 13.90 | 18.00 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 85.00 | 19.40 | 22.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 90.00 | 23.80 | 28.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 95.00 | 29.20 | 33.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 100.00 | 34.20 | 37.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST |