Options Chain for AERCAP HOLDINGS NV SHS (AER) - $148.66 as of 2/13/2026 9:02:18 AM 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 | 58.30 | 62.40 | 60.35 | 49.95 | 0.00 | 0.00% | 0.67 | 0 | 25 | 2.88 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 95.00 | 53.30 | 57.40 | 55.35 | % | 0.58 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 100.00 | 48.30 | 52.40 | 50.35 | % | 0.50 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 105.00 | 43.30 | 47.40 | 45.35 | % | 0.43 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 110.00 | 38.30 | 42.40 | 40.35 | % | 0.37 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 115.00 | 33.30 | 37.10 | 35.20 | % | 0.31 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 120.00 | 28.30 | 31.40 | 29.85 | % | 0.25 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 125.00 | 23.90 | 26.40 | 25.15 | 20.74 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:58 PM EST |
| 130.00 | 18.80 | 21.10 | 19.95 | 14.04 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 135.00 | 13.80 | 16.20 | 15.00 | 14.85 | +3.32 | +28.80% | 0.11 | 10 | 17 | 0.72 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 140.00 | 9.50 | 11.10 | 10.30 | 9.82 | +1.12 | +12.88% | 0.07 | 25 | 72 | 0.52 | 0.97 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 145.00 | 5.00 | 6.50 | 5.75 | 5.70 | +2.32 | +68.64% | 0.04 | 15 | 222 | 0.40 | 0.86 | 0.05 | -0.13 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 150.00 | 1.60 | 2.70 | 2.15 | 1.92 | +0.25 | +14.97% | 0.01 | 251 | 1,738 | 0.22 | 0.56 | 0.08 | -0.16 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 155.00 | 0.45 | 1.05 | 0.75 | 0.63 | +0.13 | +26.00% | 0.00 | 245 | 902 | 0.28 | 0.19 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 160.00 | 0.10 | 0.25 | 0.18 | 0.23 | +0.06 | +35.30% | 0.00 | 19 | 6,240 | 0.29 | 0.04 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.83 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.41 | +0.06 | +17.15% | 0.00 | 2 | 213 | 0.53 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.51 | +0.20 | +64.52% | 0.00 | 2 | 249 | 0.42 | -0.03 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.90 | +0.45 | +31.04% | 0.00 | 10 | 151 | 0.25 | -0.14 | 0.05 | -0.13 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 150.00 | 1.45 | 3.60 | 2.53 | 3.14 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.34 | -0.44 | 0.08 | -0.16 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 155.00 | 4.50 | 6.40 | 5.45 | 11.67 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | -0.81 | 0.05 | -0.10 | 1/23/2026 | 2/13/2026 3:59:58 PM EST |
| 160.00 | 8.90 | 10.80 | 9.85 | % | 0.06 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.03 | 2/13/2026 3:59:58 PM EST | |||
| 165.00 | 13.80 | 16.00 | 14.90 | % | 0.09 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 170.00 | 18.20 | 21.00 | 19.60 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 175.00 | 23.20 | 26.00 | 24.60 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 180.00 | 28.20 | 31.00 | 29.60 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 185.00 | 33.20 | 36.00 | 34.60 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 190.00 | 38.10 | 41.70 | 39.90 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 195.00 | 43.10 | 46.40 | 44.75 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 200.00 | 48.00 | 51.00 | 49.50 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST |