Options Chain for HEXCEL CORP NEW COM (HXL) - $53.38 as of 5/30/2025 6:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.90 | 24.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 35.00 | 15.90 | 19.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 40.00 | 11.60 | 15.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 6.10 | 10.10 | % | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 3.30 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 68 | 0.63 | 0.80 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 0.60 | 1.15 | 0.99 | -0.01 | -1.00% | 21 | 77 | 0.30 | 0.37 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.35 | 0.15 | +0.05 | +50.00% | 4 | 308 | 0.43 | 0.07 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.10 | 0.68 | 0.00 | 0.00% | 0 | 30 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.37 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/30/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.10 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.10 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.10 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.10 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 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 | 1.20 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 40.00 | 0.05 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.47 | -0.03 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 50.00 | 0.50 | 0.90 | 0.65 | 0.00 | 0.00% | 50 | 302 | 0.39 | -0.20 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 0.70 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.63 | 0.09 | -0.04 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 5.90 | 9.10 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.93 | 0.03 | -0.01 | 3/26/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 10.10 | 13.80 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 15.10 | 19.20 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 20.10 | 24.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 80.00 | 25.10 | 29.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 30.10 | 34.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 35.10 | 39.20 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 95.00 | 40.10 | 44.20 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 100.00 | 45.10 | 49.20 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 105.00 | 50.10 | 54.20 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |