Options Chain for AERCAP HOLDINGS NV SHS (AER) - $150.05 as of 10/27/2026 8:22:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 58.00 | 62.90 | 60.45 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 95.00 | 53.00 | 57.90 | 55.45 | % | 0.58 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 100.00 | 48.50 | 53.00 | 50.75 | % | 0.51 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 105.00 | 43.00 | 48.00 | 45.50 | % | 0.43 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 110.00 | 38.10 | 43.00 | 40.55 | % | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 115.00 | 33.10 | 38.00 | 35.55 | % | 0.31 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 120.00 | 28.50 | 33.30 | 30.90 | % | 0.26 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 125.00 | 24.10 | 27.90 | 26.00 | % | 0.21 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 130.00 | 20.10 | 22.30 | 21.20 | % | 0.16 | 0 | 0 | 0.36 | 0.90 | 0.01 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 135.00 | 15.20 | 18.70 | 16.95 | % | 0.13 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 140.00 | 10.90 | 14.20 | 12.55 | % | 0.09 | 0 | 0 | 0.35 | 0.77 | 0.02 | -0.06 | 10/27/2026 3:59:57 PM EST | |||
| 145.00 | 8.30 | 10.00 | 9.15 | 8.59 | +2.10 | +32.36% | 0.06 | 1 | 8 | 0.27 | 0.66 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 150.00 | 5.50 | 7.50 | 6.50 | 3.58 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.28 | 0.53 | 0.03 | -0.06 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 155.00 | 1.55 | 6.40 | 3.98 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.26 | 0.39 | 0.03 | -0.05 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 160.00 | 0.50 | 3.90 | 2.20 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.26 | 0.02 | -0.05 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 165.00 | 0.20 | 2.15 | 1.18 | 1.49 | % | 0.01 | 7 | 0 | 0.23 | 0.17 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 170.00 | 0.60 | 1.25 | 0.93 | 0.82 | -0.37 | -31.10% | 0.01 | 6 | 2 | 0.27 | 0.10 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 130.00 | 0.20 | 2.15 | 1.18 | 1.20 | % | 0.01 | 6 | 0 | 0.33 | -0.10 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 135.00 | 0.95 | 2.10 | 1.53 | 1.50 | -0.68 | -31.20% | 0.01 | 36 | 31 | 0.31 | -0.15 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 140.00 | 0.70 | 3.90 | 2.30 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.28 | -0.23 | 0.02 | -0.06 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 145.00 | 2.20 | 4.20 | 3.20 | 5.63 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.25 | -0.34 | 0.02 | -0.06 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 150.00 | 5.10 | 6.30 | 5.70 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.26 | -0.47 | 0.03 | -0.06 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 155.00 | 6.00 | 10.80 | 8.40 | % | 0.05 | 0 | 0 | 0.25 | -0.61 | 0.03 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 160.00 | 11.20 | 13.00 | 12.10 | % | 0.08 | 0 | 0 | 0.26 | -0.74 | 0.02 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 165.00 | 14.50 | 18.00 | 16.25 | % | 0.10 | 0 | 0 | 0.38 | -0.83 | 0.02 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 170.00 | 18.70 | 22.40 | 20.55 | % | 0.12 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 175.00 | 24.00 | 27.10 | 25.55 | % | 0.15 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 180.00 | 27.50 | 32.30 | 29.90 | % | 0.17 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 185.00 | 32.60 | 37.40 | 35.00 | % | 0.19 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 190.00 | 37.50 | 42.50 | 40.00 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 195.00 | 42.50 | 47.40 | 44.95 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 200.00 | 47.50 | 52.50 | 50.00 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |