Options Chain for AERCAP HOLDINGS NV SHS (AER) - $143.66 as of 1/30/2026 7:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 96.80 | 100.80 | 98.80 | % | 2.20 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 47.50 | 94.30 | 98.30 | 96.30 | % | 2.03 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 91.80 | 95.90 | 93.85 | % | 1.88 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 86.80 | 91.00 | 88.90 | % | 1.62 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 60.00 | 81.80 | 86.10 | 83.95 | 38.10 | 0.00 | 0.00% | 1.40 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 76.90 | 80.90 | 78.90 | 33.80 | 0.00 | 0.00% | 1.21 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 71.90 | 75.90 | 73.90 | % | 1.06 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 75.00 | 66.90 | 71.00 | 68.95 | % | 0.92 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 80.00 | 61.90 | 66.10 | 64.00 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 82.50 | 59.40 | 63.50 | 61.45 | % | 0.74 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 85.00 | 57.00 | 61.00 | 59.00 | % | 0.69 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 87.50 | 54.50 | 58.40 | 56.45 | 28.70 | 0.00 | 0.00% | 0.65 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 52.00 | 55.90 | 53.95 | % | 0.60 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 92.50 | 49.60 | 53.60 | 51.60 | 32.21 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.96 | 0.99 | 0.00 | -0.01 | 9/29/2025 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 47.00 | 51.00 | 49.00 | 28.87 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 1/30/2026 3:59:55 PM EST |
| 97.50 | 44.60 | 48.70 | 46.65 | 23.51 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 42.10 | 46.00 | 44.05 | 44.53 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.84 | 0.98 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 37.70 | 40.50 | 39.10 | 30.50 | 0.00 | 0.00% | 0.37 | 0 | 96 | 0.71 | 0.97 | 0.00 | -0.02 | 11/17/2025 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 32.40 | 35.30 | 33.85 | 26.37 | 0.00 | 0.00% | 0.31 | 0 | 299 | 0.61 | 0.96 | 0.00 | -0.03 | 12/2/2025 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 28.00 | 30.50 | 29.25 | 29.74 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.55 | 0.91 | 0.01 | -0.05 | 1/2/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 23.20 | 25.80 | 24.50 | 25.50 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.50 | 0.90 | 0.01 | -0.05 | 12/19/2025 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 18.50 | 21.40 | 19.95 | 19.80 | -2.30 | -10.41% | 0.16 | 5 | 36 | 0.46 | 0.86 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 14.50 | 16.40 | 15.45 | 19.20 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.30 | 0.79 | 0.01 | -0.06 | 1/7/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 11.40 | 12.00 | 11.70 | 11.60 | -1.00 | -7.94% | 0.09 | 1 | 115 | 0.30 | 0.72 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 7.80 | 8.70 | 8.25 | 8.91 | -0.09 | -1.00% | 0.06 | 2 | 79 | 0.29 | 0.62 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 5.30 | 5.80 | 5.55 | 5.50 | -0.40 | -6.78% | 0.04 | 13 | 52 | 0.29 | 0.49 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 3.20 | 3.70 | 3.45 | 3.50 | -0.70 | -16.67% | 0.02 | 10 | 80 | 0.28 | 0.37 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 2.00 | 2.35 | 2.18 | 2.23 | -0.12 | -5.11% | 0.01 | 5 | 61 | 0.29 | 0.27 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 1.00 | 1.70 | 1.35 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | 0.20 | 0.02 | -0.05 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 0.60 | 1.45 | 1.03 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.14 | 0.01 | -0.04 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 0.35 | 1.10 | 0.73 | % | 0.00 | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 1/30/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.80 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 1/30/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | -0.01 | 0.00 | -0.01 | 11/5/2025 | 1/30/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | -0.01 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.57 | -0.02 | 0.00 | -0.01 | 11/5/2025 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.57 | -0.03 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.50 | -0.04 | 0.00 | -0.03 | 11/24/2025 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.36 | -0.09 | 0.01 | -0.05 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 0.40 | 2.05 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.41 | -0.10 | 0.01 | -0.05 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 0.75 | 3.10 | 1.93 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.41 | -0.14 | 0.01 | -0.05 | 1/13/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 1.45 | 2.30 | 1.88 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.33 | -0.21 | 0.01 | -0.06 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 2.40 | 2.70 | 2.55 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.30 | -0.28 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 3.90 | 4.90 | 4.40 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.30 | -0.38 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 6.30 | 7.10 | 6.70 | 6.40 | +0.20 | +3.23% | 0.05 | 3 | 48 | 0.29 | -0.51 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 9.20 | 10.20 | 9.70 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.63 | 0.02 | -0.06 | 1/7/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 12.10 | 14.50 | 13.30 | % | 0.09 | 0 | 0 | 0.28 | -0.73 | 0.02 | -0.06 | 1/30/2026 3:59:55 PM EST | |||
| 160.00 | 16.10 | 18.90 | 17.50 | % | 0.11 | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 165.00 | 20.90 | 23.50 | 22.20 | % | 0.13 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 170.00 | 25.40 | 28.40 | 26.90 | % | 0.16 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 175.00 | 30.40 | 33.40 | 31.90 | % | 0.18 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 180.00 | 34.90 | 38.60 | 36.75 | % | 0.20 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 185.00 | 39.50 | 43.60 | 41.55 | % | 0.22 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 190.00 | 44.30 | 48.60 | 46.45 | % | 0.24 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 195.00 | 49.50 | 53.60 | 51.55 | % | 0.26 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 200.00 | 54.50 | 58.60 | 56.55 | % | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |