Options Chain for AAR CORP COM (AIR) - $83.06 as of 10/8/2025 3:42:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 51.70 | 55.60 | 53.65 | % | 1.79 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 35.00 | 46.40 | 50.60 | 48.50 | % | 1.39 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 40.00 | 41.60 | 45.50 | 43.55 | % | 1.09 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 45.00 | 37.10 | 40.60 | 38.85 | 13.09 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 2:59:03 PM EST |
| 50.00 | 31.50 | 35.70 | 33.60 | 6.60 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:59:03 PM EST |
| 55.00 | 26.60 | 30.50 | 28.55 | 13.34 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 10/8/2025 2:59:03 PM EST |
| 60.00 | 21.90 | 25.80 | 23.85 | 14.90 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.99 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 10/8/2025 2:59:03 PM EST |
| 65.00 | 18.30 | 20.80 | 19.55 | 12.90 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.81 | 0.97 | 0.01 | -0.01 | 7/28/2025 | 10/8/2025 2:59:03 PM EST |
| 70.00 | 13.50 | 14.60 | 14.05 | 13.93 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.47 | 0.92 | 0.01 | -0.03 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 75.00 | 9.40 | 10.80 | 10.10 | 10.17 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.47 | 0.82 | 0.02 | -0.04 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 5.90 | 6.20 | 6.05 | 6.00 | -0.02 | -0.34% | 0.08 | 10 | 177 | 0.35 | 0.67 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 3.20 | 3.40 | 3.30 | 3.46 | -0.03 | -0.86% | 0.04 | 4 | 93 | 0.34 | 0.47 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 1.50 | 1.70 | 1.60 | 1.61 | -0.04 | -2.43% | 0.02 | 25 | 231 | 0.34 | 0.28 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.10 | +15.39% | 0.01 | 20 | 209 | 0.34 | 0.15 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 100.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.02 | +7.15% | 0.00 | 27 | 172 | 0.34 | 0.07 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.03 | 0.01 | -0.01 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.57 | 0.01 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.64 | -0.01 | 0.00 | -0.01 | 9/23/2025 | 10/8/2025 2:59:03 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.01 | 9/24/2025 | 10/8/2025 2:59:03 PM EST |
| 70.00 | 0.30 | 0.65 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 623 | 0.40 | -0.08 | 0.01 | -0.03 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 75.00 | 0.85 | 1.10 | 0.98 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | -0.18 | 0.02 | -0.04 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 2.15 | 2.35 | 2.25 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.33 | -0.33 | 0.04 | -0.05 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 4.40 | 4.60 | 4.50 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.33 | -0.53 | 0.04 | -0.05 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 7.60 | 8.00 | 7.80 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.32 | -0.72 | 0.04 | -0.04 | 9/23/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 11.00 | 12.70 | 11.85 | 12.90 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.43 | -0.85 | 0.02 | -0.03 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 100.00 | 16.40 | 17.40 | 16.90 | % | 0.17 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.02 | 10/8/2025 2:59:03 PM EST | |||
| 105.00 | 19.60 | 23.60 | 21.60 | % | 0.21 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 24.60 | 28.80 | 26.70 | % | 0.24 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 115.00 | 29.60 | 32.60 | 31.10 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 34.60 | 38.70 | 36.65 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 39.60 | 43.70 | 41.65 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |