Options Chain for AERCAP HOLDINGS NV SHS (AER) - $101.67 as of 2/21/2025 7:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 53.10 | 55.70 | 48.79 | 0.00 | 0.00% | 0 | 10 | 1.57 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 50.10 | 53.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 55.00 | 45.20 | 48.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 60.00 | 40.20 | 43.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 65.00 | 35.30 | 38.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 30.60 | 33.50 | 26.00 | 0.00 | 0.00% | 0 | 38 | 0.89 | 0.99 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 4:00:01 PM EST |
| 75.00 | 26.00 | 28.60 | 23.82 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.98 | 0.00 | -0.02 | 10/22/2024 | 2/21/2025 4:00:01 PM EST |
| 80.00 | 20.70 | 23.50 | 27.48 | +10.58 | +62.61% | 2 | 8 | 0.57 | 0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 15.90 | 18.70 | 15.30 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.89 | 0.01 | -0.03 | 9/25/2024 | 2/21/2025 4:00:01 PM EST |
| 87.50 | 14.00 | 16.30 | 13.66 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.86 | 0.01 | -0.03 | 10/22/2024 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 12.00 | 14.20 | 8.52 | 0.00 | 0.00% | 0 | 25 | 0.34 | 0.83 | 0.02 | -0.03 | 1/7/2025 | 2/21/2025 4:00:01 PM EST |
| 92.50 | 9.40 | 12.00 | 10.00 | 0.00 | 0.00% | 0 | 118 | 0.29 | 0.77 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 95.00 | 7.40 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 97 | 0.28 | 0.72 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 97.50 | 5.70 | 8.20 | 9.38 | +0.08 | +0.86% | 10 | 265 | 0.28 | 0.67 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 100.00 | 4.00 | 6.80 | 7.90 | 0.00 | 0.00% | 0 | 2,174 | 0.27 | 0.60 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 2.30 | 3.40 | 3.20 | -1.49 | -31.77% | 654 | 387 | 0.25 | 0.42 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 110.00 | 0.55 | 3.50 | 1.40 | -0.70 | -33.34% | 342 | 4,423 | 0.29 | 0.24 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 115.00 | 0.35 | 0.85 | 0.70 | -0.25 | -26.32% | 1,002 | 492 | 0.24 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 120.00 | 0.10 | 0.80 | 0.49 | 0.00 | 0.00% | 0 | 55 | 0.34 | 0.05 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.02 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.01 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.28 | 0.00 | 0.00% | 0 | 16 | 0.81 | -0.01 | 0.00 | -0.01 | 12/12/2024 | 2/21/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 144 | 0.58 | -0.02 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 80.00 | 0.05 | 2.30 | 0.61 | 0.00 | 0.00% | 0 | 55 | 0.69 | -0.04 | 0.01 | -0.02 | 1/17/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 0.15 | 1.90 | 1.10 | 0.00 | 0.00% | 0 | 73 | 0.39 | -0.11 | 0.01 | -0.03 | 1/27/2025 | 2/21/2025 4:00:01 PM EST |
| 87.50 | 0.20 | 1.85 | 2.16 | 0.00 | 0.00% | 0 | 25 | 0.35 | -0.14 | 0.01 | -0.03 | 1/13/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 0.35 | 3.00 | 0.70 | 0.00 | 0.00% | 0 | 96 | 0.37 | -0.17 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 92.50 | 0.05 | 2.55 | 1.30 | 0.00 | 0.00% | 67 | 128 | 0.27 | -0.23 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 95.00 | 0.30 | 2.25 | 1.70 | +0.70 | +70.00% | 3 | 116 | 0.24 | -0.28 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 97.50 | 1.30 | 3.80 | 1.45 | 0.00 | 0.00% | 0 | 93 | 0.29 | -0.33 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 100.00 | 2.00 | 4.80 | 3.41 | 0.00 | 0.00% | 0 | 29 | 0.28 | -0.40 | 0.03 | -0.04 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 4.40 | 7.00 | 3.70 | -0.30 | -7.50% | 4 | 35 | 0.26 | -0.58 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 110.00 | 8.30 | 10.90 | 15.70 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.76 | 0.03 | -0.03 | 9/24/2024 | 2/21/2025 4:00:01 PM EST |
| 115.00 | 12.80 | 15.00 | % | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 120.00 | 17.50 | 20.10 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 125.00 | 22.50 | 25.10 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 130.00 | 27.00 | 29.90 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 135.00 | 32.00 | 34.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 140.00 | 37.00 | 40.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 145.00 | 42.00 | 44.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |