Options Chain for AERCAP HOLDINGS NV SHS (AER) - $146.70 as of 8/24/2026 7:22:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.00 | 74.70 | 73.35 | % | 0.98 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 80.00 | 66.30 | 70.20 | 68.25 | % | 0.85 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 85.00 | 61.40 | 65.30 | 63.35 | % | 0.75 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 90.00 | 57.10 | 60.30 | 58.70 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 95.00 | 51.50 | 55.30 | 53.40 | % | 0.56 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 100.00 | 47.20 | 50.40 | 48.80 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 105.00 | 41.60 | 45.50 | 43.55 | 44.45 | 0.00 | 0.00% | 0.41 | 0 | 17 | 0.80 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 110.00 | 37.20 | 40.50 | 38.85 | 42.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 4:00:01 PM EST |
| 115.00 | 32.20 | 35.30 | 33.75 | % | 0.29 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 120.00 | 27.70 | 30.30 | 29.00 | % | 0.24 | 0 | 16 | 0.50 | 0.95 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 125.00 | 23.10 | 25.50 | 24.30 | 25.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.45 | 0.93 | 0.01 | -0.04 | 7/14/2026 | 8/24/2026 4:00:01 PM EST |
| 130.00 | 18.40 | 20.70 | 19.55 | % | 0.15 | 0 | 1 | 0.39 | 0.88 | 0.01 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 135.00 | 14.00 | 16.00 | 15.00 | 14.81 | -0.33 | -2.18% | 0.11 | 1 | 1 | 0.26 | 0.82 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 140.00 | 10.40 | 11.70 | 11.05 | 12.83 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.26 | 0.74 | 0.02 | -0.06 | 7/17/2026 | 8/24/2026 4:00:01 PM EST |
| 145.00 | 7.10 | 8.30 | 7.70 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.26 | 0.62 | 0.03 | -0.06 | 7/20/2026 | 8/24/2026 4:00:01 PM EST |
| 150.00 | 4.50 | 5.00 | 4.75 | 4.90 | -0.03 | -0.61% | 0.03 | 14 | 36 | 0.24 | 0.48 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 155.00 | 2.45 | 3.40 | 2.93 | 2.90 | -0.10 | -3.34% | 0.02 | 33 | 61 | 0.24 | 0.34 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 160.00 | 1.45 | 2.05 | 1.75 | 1.66 | +0.36 | +27.70% | 0.01 | 40 | 347 | 0.24 | 0.23 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 165.00 | 0.70 | 1.00 | 0.85 | 0.90 | -0.10 | -10.00% | 0.01 | 4 | 116 | 0.24 | 0.15 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 170.00 | 0.40 | 0.95 | 0.68 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.26 | 0.10 | 0.01 | -0.03 | 7/27/2026 | 8/24/2026 4:00:01 PM EST |
| 175.00 | 0.10 | 1.05 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.28 | 0.06 | 0.01 | -0.02 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | 0.03 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.01 | 0.00 | 0.00 | 5/4/2026 | 8/24/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/24/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/24/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/24/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 8/24/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | -0.01 | 0.00 | -0.01 | 6/2/2026 | 8/24/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | -0.02 | 0.00 | -0.02 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 120.00 | 0.05 | 0.90 | 0.48 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | -0.05 | 0.00 | -0.03 | 6/11/2026 | 8/24/2026 4:00:01 PM EST |
| 125.00 | 0.25 | 1.60 | 0.93 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.35 | -0.07 | 0.01 | -0.04 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 130.00 | 0.65 | 1.30 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.30 | -0.12 | 0.01 | -0.05 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 135.00 | 1.15 | 1.65 | 1.40 | 1.40 | -0.35 | -20.00% | 0.01 | 1 | 19 | 0.27 | -0.18 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 140.00 | 1.95 | 2.50 | 2.23 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.25 | -0.26 | 0.02 | -0.06 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 145.00 | 3.50 | 4.20 | 3.85 | 4.79 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.24 | -0.38 | 0.03 | -0.06 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 150.00 | 5.70 | 6.50 | 6.10 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.23 | -0.52 | 0.03 | -0.06 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 155.00 | 8.70 | 10.00 | 9.35 | 14.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.67 | 0.03 | -0.05 | 4/15/2026 | 8/24/2026 4:00:01 PM EST |
| 160.00 | 12.10 | 14.30 | 13.20 | 10.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.31 | -0.77 | 0.02 | -0.04 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 165.00 | 16.60 | 18.80 | 17.70 | 16.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | -0.85 | 0.02 | -0.04 | 7/24/2026 | 8/24/2026 4:00:01 PM EST |
| 170.00 | 21.30 | 23.60 | 22.45 | % | 0.13 | 0 | 1 | 0.38 | -0.90 | 0.01 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 175.00 | 25.50 | 28.60 | 27.05 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 180.00 | 30.50 | 33.60 | 32.05 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 185.00 | 35.50 | 39.30 | 37.40 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 190.00 | 40.50 | 43.60 | 42.05 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 195.00 | 45.50 | 49.30 | 47.40 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 200.00 | 50.50 | 53.60 | 52.05 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 210.00 | 60.50 | 64.30 | 62.40 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 220.00 | 70.50 | 74.30 | 72.40 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST |