Options Chain for HEXCEL CORP NEW COM (HXL) - $75.98 as of 12/23/2025 3:14:59 PM 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 | 39.70 | 43.40 | 41.55 | % | 1.19 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 40.00 | 34.70 | 38.30 | 36.50 | % | 0.91 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 45.00 | 29.70 | 33.40 | 31.55 | % | 0.70 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 50.00 | 24.90 | 28.10 | 26.50 | % | 0.53 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 55.00 | 19.80 | 22.50 | 21.15 | % | 0.38 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 60.00 | 14.90 | 18.40 | 16.65 | % | 0.28 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 65.00 | 10.30 | 12.60 | 11.45 | 11.09 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.68 | 0.98 | 0.01 | -0.01 | 12/1/2025 | 12/23/2025 1:58:57 PM EST |
| 70.00 | 5.00 | 7.90 | 6.45 | 6.79 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.52 | 0.88 | 0.03 | -0.03 | 12/10/2025 | 12/23/2025 1:58:57 PM EST |
| 75.00 | 1.65 | 4.40 | 3.03 | 2.89 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.28 | 0.61 | 0.07 | -0.05 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 80.00 | 0.60 | 1.65 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.31 | 0.29 | 0.06 | -0.04 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.39 | 0.09 | 0.03 | -0.02 | 12/23/2025 1:58:57 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.01 | 12/23/2025 1:58:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | 0.07 | % | 0.01 | 1 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:57 PM EST | |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.87 | -0.02 | 0.01 | -0.01 | 12/23/2025 1:58:57 PM EST | |||
| 70.00 | 0.00 | 2.45 | 1.23 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.67 | -0.12 | 0.03 | -0.03 | 12/15/2025 | 12/23/2025 1:58:57 PM EST |
| 75.00 | 0.40 | 3.40 | 1.90 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | -0.39 | 0.07 | -0.05 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 80.00 | 2.40 | 6.00 | 4.20 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.49 | -0.71 | 0.06 | -0.04 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 85.00 | 7.10 | 10.40 | 8.75 | 8.95 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.60 | -0.91 | 0.03 | -0.02 | 12/10/2025 | 12/23/2025 1:58:57 PM EST |
| 90.00 | 12.70 | 15.40 | 14.05 | % | 0.16 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 12/23/2025 1:58:57 PM EST | |||
| 95.00 | 16.70 | 20.70 | 18.70 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 100.00 | 21.50 | 25.70 | 23.60 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 105.00 | 26.50 | 30.70 | 28.60 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST |