Options Chain for AERCAP HOLDINGS NV SHS (AER) - $145.24 as of 12/26/2025 5:52:19 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 | 53.20 | 57.50 | 55.35 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 48.30 | 52.40 | 50.35 | % | 0.53 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 100.00 | 43.50 | 47.40 | 45.45 | % | 0.45 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 105.00 | 38.20 | 42.60 | 40.40 | % | 0.38 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 110.00 | 33.60 | 37.60 | 35.60 | % | 0.32 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 115.00 | 28.70 | 32.00 | 30.35 | % | 0.26 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 24.40 | 27.10 | 25.75 | % | 0.21 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 125.00 | 19.50 | 22.30 | 20.90 | % | 0.17 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 130.00 | 14.90 | 17.70 | 16.30 | 16.57 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.38 | 0.88 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 135.00 | 11.00 | 13.20 | 12.10 | % | 0.09 | 0 | 0 | 0.26 | 0.79 | 0.02 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 140.00 | 7.00 | 9.30 | 8.15 | 8.00 | % | 0.06 | 1 | 0 | 0.23 | 0.67 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 145.00 | 5.00 | 5.50 | 5.25 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.22 | 0.53 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 150.00 | 2.80 | 3.20 | 3.00 | 2.81 | -0.39 | -12.19% | 0.02 | 1 | 5 | 0.21 | 0.37 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 155.00 | 1.45 | 1.60 | 1.53 | 1.70 | -0.05 | -2.86% | 0.01 | 2 | 10 | 0.20 | 0.22 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 160.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.18 | 0.11 | 0.02 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.25 | 0.05 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 125.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.25 | -0.06 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 130.00 | 0.40 | 1.10 | 0.75 | % | 0.01 | 0 | 0 | 0.23 | -0.12 | 0.01 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 135.00 | 1.25 | 2.30 | 1.78 | 1.45 | +0.19 | +15.08% | 0.01 | 1 | 6 | 0.25 | -0.21 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 140.00 | 1.25 | 4.10 | 2.68 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.22 | -0.33 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 145.00 | 3.10 | 6.50 | 4.80 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.22 | -0.47 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 150.00 | 5.70 | 8.40 | 7.05 | % | 0.05 | 0 | 0 | 0.19 | -0.63 | 0.03 | -0.05 | 12/26/2025 3:59:53 PM EST | |||
| 155.00 | 9.70 | 12.20 | 10.95 | % | 0.07 | 0 | 0 | 0.29 | -0.78 | 0.03 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 160.00 | 14.10 | 16.70 | 15.40 | % | 0.10 | 0 | 0 | 0.33 | -0.89 | 0.02 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 165.00 | 18.20 | 22.30 | 20.25 | % | 0.12 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 170.00 | 23.20 | 27.30 | 25.25 | % | 0.15 | 0 | 0 | 0.46 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 175.00 | 28.20 | 32.30 | 30.25 | % | 0.17 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 180.00 | 33.20 | 37.30 | 35.25 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 185.00 | 38.20 | 42.30 | 40.25 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 190.00 | 43.20 | 47.30 | 45.25 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 195.00 | 48.20 | 52.30 | 50.25 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 200.00 | 53.20 | 57.30 | 55.25 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |