Options Chain for HEXCEL CORP NEW COM (HXL) - $92.93 as of 5/29/2026 9:09:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 53.30 | 57.60 | 55.45 | % | 1.58 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 40.00 | 48.30 | 52.50 | 50.40 | % | 1.26 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 45.00 | 43.40 | 47.50 | 45.45 | % | 1.01 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 50.00 | 38.40 | 42.50 | 40.45 | % | 0.81 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 55.00 | 33.50 | 37.50 | 35.50 | % | 0.65 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 60.00 | 28.40 | 32.60 | 30.50 | % | 0.51 | 0 | 50 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 65.00 | 23.50 | 27.60 | 25.55 | % | 0.39 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 70.00 | 19.70 | 22.30 | 21.00 | 15.43 | 0.00 | 0.00% | 0.30 | 0 | 93 | 1.08 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 75.00 | 14.70 | 17.40 | 16.05 | 12.31 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.89 | 0.96 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 80.00 | 9.80 | 12.70 | 11.25 | 6.45 | 0.00 | 0.00% | 0.14 | 0 | 113 | 0.74 | 0.87 | 0.02 | -0.06 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 85.00 | 6.00 | 8.50 | 7.25 | 7.26 | +1.70 | +30.58% | 0.09 | 6,254 | 52 | 0.40 | 0.75 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 90.00 | 3.00 | 4.90 | 3.95 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.43 | 0.55 | 0.04 | -0.09 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 95.00 | 0.90 | 1.65 | 1.28 | 1.16 | -0.44 | -27.50% | 0.01 | 6,892 | 102 | 0.34 | 0.33 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 100.00 | 0.35 | 0.55 | 0.45 | 0.48 | -0.12 | -20.00% | 0.00 | 24 | 757 | 0.35 | 0.17 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.13 | -30.24% | 0.00 | 3 | 98 | 0.45 | 0.07 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.92 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/29/2026 1:59:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:59:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:59:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 1:59:00 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 8 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 11 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 22 | 2.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 31 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 38 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 20 | 0.86 | -0.01 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.02 | -0.04 | 0.01 | -0.02 | 4/28/2026 | 5/29/2026 1:59:00 PM EST |
| 80.00 | 0.25 | 0.80 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.45 | -0.13 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 85.00 | 0.50 | 3.20 | 1.85 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.48 | -0.25 | 0.03 | -0.07 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 90.00 | 2.35 | 4.20 | 3.28 | 3.00 | -4.10 | -57.75% | 0.04 | 12 | 14 | 0.43 | -0.45 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 95.00 | 3.90 | 6.90 | 5.40 | 3.52 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.51 | -0.67 | 0.04 | -0.08 | 5/6/2026 | 5/29/2026 1:59:00 PM EST |
| 100.00 | 8.30 | 10.80 | 9.55 | % | 0.10 | 0 | 0 | 0.54 | -0.83 | 0.03 | -0.06 | 5/29/2026 1:59:00 PM EST | |||
| 105.00 | 12.70 | 16.80 | 14.75 | % | 0.14 | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.03 | 5/29/2026 1:59:00 PM EST | |||
| 110.00 | 17.50 | 21.10 | 19.30 | % | 0.18 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 115.00 | 22.50 | 26.70 | 24.60 | % | 0.21 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 120.00 | 27.50 | 31.40 | 29.45 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 125.00 | 32.40 | 36.70 | 34.55 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST |