Options Chain for AERCAP HOLDINGS NV SHS (AER) - $94.74 as of 2/4/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 27.80 | 31.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 22.80 | 26.60 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 17.90 | 21.70 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 13.20 | 16.90 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 85.00 | 9.60 | 11.20 | % | 0 | 0 | 0.25 | 0.87 | 0.02 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 87.50 | 7.00 | 10.00 | % | 0 | 0 | 0.28 | 0.80 | 0.03 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 90.00 | 6.30 | 8.20 | % | 0 | 0 | 0.27 | 0.73 | 0.04 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 92.50 | 4.70 | 7.00 | 5.09 | % | 1 | 0 | 0.26 | 0.63 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 95.00 | 3.30 | 3.60 | 3.61 | -0.25 | -6.48% | 2 | 8 | 0.26 | 0.52 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 97.50 | 2.15 | 2.90 | 2.57 | 0.00 | 0.00% | 0 | 22 | 0.25 | 0.40 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 1.35 | 1.55 | 1.72 | 0.00 | 0.00% | 0 | 51 | 0.25 | 0.29 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 0.40 | 0.65 | 0.65 | -0.10 | -13.34% | 1 | 31 | 0.25 | 0.13 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 0.05 | 0.50 | % | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 80.00 | 0.20 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.06 | 0.01 | -0.02 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 0.65 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.13 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 87.50 | 1.00 | 1.30 | 1.15 | -0.35 | -23.34% | 2 | 7 | 0.30 | -0.20 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 1.50 | 1.80 | 1.70 | +0.33 | +24.09% | 4 | 31 | 0.28 | -0.27 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 92.50 | 2.30 | 4.20 | 2.33 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.37 | 0.04 | -0.04 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 3.30 | 3.60 | 3.60 | +0.30 | +9.10% | 21 | 129 | 0.26 | -0.48 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 97.50 | 4.70 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 30 | 0.26 | -0.60 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 5.10 | 7.10 | % | 0 | 0 | 0.27 | -0.71 | 0.04 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 105.00 | 8.90 | 12.70 | % | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 13.70 | 17.50 | % | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 18.60 | 22.10 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 120.00 | 23.70 | 26.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 125.00 | 28.20 | 32.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 130.00 | 33.70 | 37.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 135.00 | 38.70 | 42.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 140.00 | 43.20 | 47.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |