Options Chain for AERCAP HOLDINGS NV SHS (AER) - $125.50 as of 10/3/2025 8:51:14 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 | 78.70 | 82.70 | 80.70 | % | 1.79 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 47.50 | 76.20 | 80.20 | 78.20 | % | 1.65 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 50.00 | 73.80 | 77.80 | 75.80 | % | 1.52 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 55.00 | 68.80 | 72.70 | 70.75 | % | 1.29 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 60.00 | 63.80 | 67.80 | 65.80 | % | 1.10 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 65.00 | 58.80 | 62.90 | 60.85 | % | 0.94 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 70.00 | 53.90 | 57.90 | 55.90 | % | 0.80 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 75.00 | 48.90 | 52.80 | 50.85 | % | 0.68 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 80.00 | 44.90 | 47.90 | 46.40 | 41.64 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:50 PM EST |
| 82.50 | 41.50 | 45.50 | 43.50 | 31.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 3:59:50 PM EST |
| 85.00 | 38.90 | 42.50 | 40.70 | 37.88 | 0.00 | 0.00% | 0.48 | 0 | 12 | 0.91 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:50 PM EST |
| 87.50 | 37.30 | 40.00 | 38.65 | 24.09 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 3:59:50 PM EST |
| 90.00 | 34.70 | 37.50 | 36.10 | % | 0.40 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 92.50 | 32.20 | 35.50 | 33.85 | 10.30 | 0.00 | 0.00% | 0.37 | 0 | 18 | 0.77 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/3/2025 3:59:50 PM EST |
| 95.00 | 29.10 | 32.60 | 30.85 | 9.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 10/3/2025 3:59:50 PM EST |
| 97.50 | 27.20 | 30.20 | 28.70 | 15.10 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.64 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 10/3/2025 3:59:50 PM EST |
| 100.00 | 24.50 | 27.20 | 25.85 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 28 | 0.53 | 0.99 | 0.00 | -0.01 | 8/5/2025 | 10/3/2025 3:59:50 PM EST |
| 105.00 | 20.80 | 22.30 | 21.55 | 16.59 | 0.00 | 0.00% | 0.21 | 0 | 53 | 0.45 | 0.96 | 0.01 | -0.02 | 9/16/2025 | 10/3/2025 3:59:50 PM EST |
| 110.00 | 15.90 | 18.40 | 17.15 | 16.41 | +3.38 | +25.94% | 0.16 | 16 | 44 | 0.46 | 0.91 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 115.00 | 11.60 | 13.70 | 12.65 | 12.32 | +2.20 | +21.74% | 0.11 | 2 | 78 | 0.29 | 0.83 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 120.00 | 7.90 | 8.30 | 8.10 | 8.40 | +1.80 | +27.28% | 0.07 | 20 | 34 | 0.24 | 0.72 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 125.00 | 4.80 | 5.10 | 4.95 | 4.90 | +0.85 | +20.99% | 0.04 | 12 | 906 | 0.23 | 0.56 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 130.00 | 2.45 | 2.80 | 2.63 | 2.60 | +0.60 | +30.00% | 0.02 | 6 | 186 | 0.23 | 0.38 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 135.00 | 1.10 | 1.35 | 1.23 | 1.25 | +0.33 | +35.87% | 0.01 | 23 | 401 | 0.22 | 0.22 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 140.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.20 | +57.15% | 0.00 | 3 | 27 | 0.22 | 0.11 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 145.00 | 0.15 | 0.50 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.05 | 0.01 | -0.01 | 6/23/2025 | 10/3/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 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 | 2.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/3/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/3/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 10/3/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 10/3/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 2.20 | 1.10 | 6.85 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/3/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.74 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 10/3/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.69 | -0.01 | 0.00 | -0.01 | 8/14/2025 | 10/3/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.52 | -0.01 | 0.00 | -0.01 | 8/27/2025 | 10/3/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.33 | -0.04 | 0.01 | -0.02 | 9/24/2025 | 10/3/2025 3:59:50 PM EST |
| 110.00 | 0.45 | 0.95 | 0.70 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.30 | -0.09 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 115.00 | 0.95 | 1.15 | 1.05 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.26 | -0.17 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 120.00 | 2.00 | 2.20 | 2.10 | 2.13 | -0.72 | -25.27% | 0.02 | 34 | 190 | 0.25 | -0.28 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 125.00 | 3.60 | 4.10 | 3.85 | 4.00 | -1.00 | -20.00% | 0.03 | 6 | 46 | 0.24 | -0.44 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 130.00 | 5.30 | 6.90 | 6.10 | 6.45 | -1.85 | -22.29% | 0.05 | 1 | 40 | 0.21 | -0.62 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 135.00 | 9.10 | 10.70 | 9.90 | % | 0.07 | 0 | 0 | 0.26 | -0.78 | 0.03 | -0.03 | 10/3/2025 3:59:50 PM EST | |||
| 140.00 | 12.80 | 15.90 | 14.35 | % | 0.10 | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 145.00 | 18.20 | 20.80 | 19.50 | % | 0.13 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 150.00 | 23.00 | 26.50 | 24.75 | % | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 155.00 | 28.10 | 31.50 | 29.80 | % | 0.19 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 160.00 | 33.00 | 36.50 | 34.75 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 165.00 | 38.00 | 41.50 | 39.75 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 170.00 | 43.10 | 46.50 | 44.80 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 175.00 | 48.00 | 51.50 | 49.75 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST |