Options Chain for AAR CORP COM (AIR) - $86.48 as of 10/27/2025 2:04:28 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 | 53.10 | 57.20 | 55.15 | % | 1.84 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 35.00 | 48.10 | 52.30 | 50.20 | 53.00 | 0.00 | 0.00% | 1.43 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:59:03 PM EST |
| 40.00 | 43.00 | 47.30 | 45.15 | 42.95 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:59:03 PM EST |
| 45.00 | 38.20 | 42.30 | 40.25 | 9.50 | 0.00 | 0.00% | 0.89 | 0 | 6 | 1.44 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/27/2025 1:59:03 PM EST |
| 50.00 | 33.10 | 37.40 | 35.25 | 32.54 | 0.00 | 0.00% | 0.70 | 0 | 11 | 1.25 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 55.00 | 28.30 | 32.40 | 30.35 | 26.79 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.01 | 9/24/2025 | 10/27/2025 1:59:03 PM EST |
| 60.00 | 23.50 | 27.30 | 25.40 | 25.13 | 0.00 | 0.00% | 0.42 | 0 | 15 | 0.86 | 0.99 | 0.00 | -0.02 | 10/3/2025 | 10/27/2025 1:59:03 PM EST |
| 65.00 | 19.40 | 22.50 | 20.95 | 19.00 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.74 | 0.96 | 0.01 | -0.03 | 10/17/2025 | 10/27/2025 1:59:03 PM EST |
| 70.00 | 14.80 | 18.00 | 16.40 | 15.50 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.65 | 0.91 | 0.01 | -0.04 | 10/16/2025 | 10/27/2025 1:59:03 PM EST |
| 75.00 | 10.00 | 14.00 | 12.00 | 8.29 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.60 | 0.82 | 0.02 | -0.05 | 10/13/2025 | 10/27/2025 1:59:03 PM EST |
| 80.00 | 7.80 | 10.50 | 9.15 | 9.59 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.45 | 0.71 | 0.03 | -0.06 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 85.00 | 4.90 | 6.10 | 5.50 | 6.70 | -0.05 | -0.75% | 0.06 | 1 | 258 | 0.38 | 0.56 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 90.00 | 2.20 | 4.50 | 3.35 | 4.45 | +0.45 | +11.25% | 0.04 | 1 | 157 | 0.38 | 0.41 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 95.00 | 1.45 | 2.30 | 1.88 | 2.15 | +1.08 | +100.94% | 0.02 | 1 | 433 | 0.37 | 0.26 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 100.00 | 0.60 | 1.95 | 1.28 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.16 | 0.02 | -0.03 | 9/3/2025 | 10/27/2025 1:59:03 PM EST |
| 105.00 | 0.10 | 1.25 | 0.68 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.09 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/27/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/27/2025 1:59:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.97 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.79 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/27/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.70 | -0.01 | 0.00 | -0.02 | 10/14/2025 | 10/27/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.69 | -0.04 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 70.00 | 0.05 | 1.65 | 0.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.42 | -0.09 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 75.00 | 0.25 | 2.55 | 1.40 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.40 | -0.18 | 0.02 | -0.05 | 10/6/2025 | 10/27/2025 1:59:03 PM EST |
| 80.00 | 1.70 | 3.70 | 2.70 | 3.05 | -0.05 | -1.62% | 0.03 | 1 | 4 | 0.41 | -0.29 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 85.00 | 3.60 | 6.70 | 5.15 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.44 | -0.44 | 0.03 | -0.06 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 90.00 | 6.30 | 8.60 | 7.45 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.38 | -0.59 | 0.03 | -0.05 | 10/10/2025 | 10/27/2025 1:59:03 PM EST |
| 95.00 | 9.60 | 12.20 | 10.90 | % | 0.11 | 0 | 0 | 0.49 | -0.74 | 0.03 | -0.04 | 10/27/2025 1:59:03 PM EST | |||
| 100.00 | 13.70 | 16.30 | 15.00 | % | 0.15 | 0 | 0 | 0.50 | -0.84 | 0.02 | -0.03 | 10/27/2025 1:59:03 PM EST | |||
| 105.00 | 18.40 | 22.20 | 20.30 | 46.33 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.02 | 3/28/2025 | 10/27/2025 1:59:03 PM EST |
| 110.00 | 23.20 | 27.30 | 25.25 | % | 0.23 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 115.00 | 28.20 | 32.20 | 30.20 | % | 0.26 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 120.00 | 33.20 | 37.40 | 35.30 | % | 0.29 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 125.00 | 38.20 | 42.50 | 40.35 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST |