Options Chain for AERCAP HOLDINGS NV SHS (AER) - $139.99 as of 12/8/2025 7:34:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 92.10 | 96.10 | 94.10 | 90.00 | 0.00 | 0.00% | 2.09 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:49 PM EST |
| 47.50 | 89.60 | 93.60 | 91.60 | % | 1.93 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:49 PM EST | |||
| 50.00 | 87.10 | 91.10 | 89.10 | % | 1.78 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:49 PM EST | |||
| 55.00 | 82.10 | 86.10 | 84.10 | 82.60 | 0.00 | 0.00% | 1.53 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/8/2025 3:59:49 PM EST |
| 60.00 | 77.10 | 81.10 | 79.10 | 51.20 | 0.00 | 0.00% | 1.32 | 0 | 26 | 1.89 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/8/2025 3:59:49 PM EST |
| 65.00 | 72.20 | 76.20 | 74.20 | % | 1.14 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:49 PM EST | |||
| 70.00 | 67.20 | 71.20 | 69.20 | 51.00 | 0.00 | 0.00% | 0.99 | 0 | 42 | 1.59 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/8/2025 3:59:49 PM EST |
| 75.00 | 62.20 | 66.20 | 64.20 | % | 0.86 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:49 PM EST | |||
| 80.00 | 57.30 | 61.30 | 59.30 | 40.85 | 0.00 | 0.00% | 0.74 | 0 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/8/2025 3:59:49 PM EST |
| 82.50 | 54.80 | 58.80 | 56.80 | % | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:49 PM EST | |||
| 85.00 | 53.20 | 55.00 | 54.10 | 46.23 | 0.00 | 0.00% | 0.64 | 0 | 72 | 0.99 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/8/2025 3:59:49 PM EST |
| 87.50 | 49.80 | 53.80 | 51.80 | 13.50 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/8/2025 3:59:49 PM EST |
| 90.00 | 47.40 | 50.80 | 49.10 | 41.33 | 0.00 | 0.00% | 0.55 | 0 | 19 | 1.13 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/8/2025 3:59:49 PM EST |
| 92.50 | 44.80 | 48.30 | 46.55 | 11.30 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/8/2025 3:59:49 PM EST |
| 95.00 | 42.40 | 46.30 | 44.35 | 25.37 | 0.00 | 0.00% | 0.47 | 0 | 49 | 1.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 12/8/2025 3:59:49 PM EST |
| 97.50 | 39.90 | 43.90 | 41.90 | 27.30 | 0.00 | 0.00% | 0.43 | 0 | 295 | 0.95 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/8/2025 3:59:49 PM EST |
| 100.00 | 37.40 | 41.40 | 39.40 | 25.50 | 0.00 | 0.00% | 0.39 | 0 | 98 | 0.90 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/8/2025 3:59:49 PM EST |
| 105.00 | 33.70 | 35.60 | 34.65 | 26.50 | 0.00 | 0.00% | 0.33 | 0 | 97 | 0.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:49 PM EST |
| 110.00 | 28.60 | 31.00 | 29.80 | 29.90 | -0.10 | -0.34% | 0.27 | 1 | 157 | 0.64 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:49 PM EST |
| 115.00 | 23.70 | 26.50 | 25.10 | 20.20 | 0.00 | 0.00% | 0.22 | 0 | 95 | 0.60 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 12/8/2025 3:59:49 PM EST |
| 120.00 | 19.10 | 21.30 | 20.20 | 20.45 | 0.00 | 0.00% | 0.17 | 0 | 126 | 0.49 | 0.97 | 0.01 | -0.02 | 12/5/2025 | 12/8/2025 3:59:49 PM EST |
| 125.00 | 13.90 | 16.20 | 15.05 | 14.22 | 0.00 | 0.00% | 0.12 | 0 | 313 | 0.39 | 0.92 | 0.01 | -0.03 | 12/3/2025 | 12/8/2025 3:59:49 PM EST |
| 130.00 | 9.80 | 11.10 | 10.45 | 11.76 | +1.12 | +10.53% | 0.08 | 1 | 183 | 0.21 | 0.84 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:49 PM EST |
| 135.00 | 5.90 | 7.50 | 6.70 | 6.20 | -0.46 | -6.91% | 0.05 | 1 | 92 | 0.22 | 0.70 | 0.04 | -0.06 | 12/8/2025 | 12/8/2025 3:59:49 PM EST |
| 140.00 | 3.10 | 3.90 | 3.50 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 282 | 0.20 | 0.50 | 0.05 | -0.06 | 12/5/2025 | 12/8/2025 3:59:49 PM EST |
| 145.00 | 1.25 | 1.85 | 1.55 | 1.55 | -0.20 | -11.43% | 0.01 | 3 | 36 | 0.19 | 0.29 | 0.04 | -0.05 | 12/8/2025 | 12/8/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.23 | 0.13 | 0.02 | -0.03 | 12/4/2025 | 12/8/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.05 | 0.01 | -0.01 | 11/20/2025 | 12/8/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 12/8/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 12/8/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/8/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/8/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 816 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/8/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 583 | 1.33 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/8/2025 3:59:49 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.21 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/8/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/8/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 0.35 | 0.18 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.69 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/8/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 0.35 | 0.18 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/8/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.58 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/8/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.46 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 12/8/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,087 | 0.40 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 12/8/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.17 | -1.12 | -86.83% | 0.00 | 50 | 202 | 0.33 | -0.03 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.26 | -0.08 | 0.01 | -0.03 | 12/1/2025 | 12/8/2025 3:59:49 PM EST |
| 130.00 | 0.65 | 1.20 | 0.93 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.23 | -0.16 | 0.02 | -0.05 | 12/3/2025 | 12/8/2025 3:59:49 PM EST |
| 135.00 | 1.65 | 2.00 | 1.83 | 1.90 | -0.05 | -2.57% | 0.01 | 50 | 55 | 0.21 | -0.30 | 0.04 | -0.06 | 12/8/2025 | 12/8/2025 3:59:49 PM EST |
| 140.00 | 3.50 | 4.30 | 3.90 | 3.70 | +0.30 | +8.83% | 0.03 | 30 | 11 | 0.19 | -0.50 | 0.05 | -0.06 | 12/8/2025 | 12/8/2025 3:59:49 PM EST |
| 145.00 | 6.10 | 7.50 | 6.80 | 6.13 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.17 | -0.71 | 0.04 | -0.05 | 12/4/2025 | 12/8/2025 3:59:49 PM EST |
| 150.00 | 10.00 | 12.20 | 11.10 | % | 0.07 | 0 | 0 | 0.28 | -0.87 | 0.02 | -0.03 | 12/8/2025 3:59:49 PM EST | |||
| 155.00 | 14.10 | 18.10 | 16.10 | % | 0.10 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 12/8/2025 3:59:49 PM EST | |||
| 160.00 | 19.20 | 23.10 | 21.15 | % | 0.13 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:49 PM EST | |||
| 165.00 | 24.10 | 28.10 | 26.10 | % | 0.16 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:49 PM EST | |||
| 170.00 | 29.70 | 33.10 | 31.40 | % | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:49 PM EST |