Options Chain for AERCAP HOLDINGS NV SHS (AER) - $145.25 as of 4/10/2026 6:52:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 86.40 | 89.00 | 87.70 | % | 1.46 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 65.00 | 81.60 | 84.40 | 83.00 | % | 1.28 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 70.00 | 76.60 | 79.40 | 78.00 | % | 1.11 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 75.00 | 71.30 | 74.40 | 72.85 | % | 0.97 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 80.00 | 66.70 | 69.40 | 68.05 | % | 0.85 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 85.00 | 61.80 | 64.40 | 63.10 | % | 0.74 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 90.00 | 56.90 | 59.40 | 58.15 | % | 0.65 | 0 | 25 | 5.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 95.00 | 51.90 | 54.40 | 53.15 | % | 0.56 | 0 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 100.00 | 46.80 | 49.40 | 48.10 | % | 0.48 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 105.00 | 41.90 | 44.40 | 43.15 | % | 0.41 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 110.00 | 36.40 | 39.40 | 37.90 | % | 0.34 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 115.00 | 31.40 | 34.40 | 32.90 | % | 0.29 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 120.00 | 26.40 | 29.40 | 27.90 | % | 0.23 | 0 | 13 | 2.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 125.00 | 21.90 | 24.40 | 23.15 | 24.57 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.30 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 130.00 | 16.40 | 19.40 | 17.90 | 18.03 | -1.67 | -8.48% | 0.14 | 1 | 57 | 1.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 135.00 | 11.90 | 13.80 | 12.85 | 12.97 | -1.23 | -8.67% | 0.10 | 1 | 95 | 1.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 140.00 | 7.10 | 8.70 | 7.90 | 7.62 | +0.12 | +1.60% | 0.06 | 11 | 2,682 | 0.97 | 0.97 | 0.02 | -0.05 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 145.00 | 2.25 | 3.70 | 2.98 | 3.93 | -1.07 | -21.40% | 0.02 | 1 | 291 | 0.52 | 0.74 | 0.09 | -0.28 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 150.00 | 0.20 | 0.60 | 0.40 | 0.79 | -0.31 | -28.19% | 0.00 | 8 | 220 | 0.30 | 0.21 | 0.09 | -0.23 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.68 | 0.01 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.38 | -0.18 | -32.15% | 0.00 | 1 | 95 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 62 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 4.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 14 | 3.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 3.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 10 | 137 | 1.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,702 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,720 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.61 | -0.03 | 0.02 | -0.05 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 145.00 | 0.40 | 0.70 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.33 | -0.26 | 0.09 | -0.28 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 150.00 | 2.65 | 3.30 | 2.98 | % | 0.02 | 0 | 4 | 0.26 | -0.79 | 0.09 | -0.23 | 4/15/2026 4:00:02 PM EST | |||
| 155.00 | 6.20 | 8.80 | 7.50 | % | 0.05 | 0 | 5 | 0.88 | -0.99 | 0.01 | -0.01 | 4/15/2026 4:00:02 PM EST | |||
| 160.00 | 11.20 | 13.20 | 12.20 | % | 0.08 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 165.00 | 15.70 | 18.20 | 16.95 | % | 0.10 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 170.00 | 20.70 | 23.20 | 21.95 | % | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 175.00 | 25.70 | 28.70 | 27.20 | % | 0.16 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 180.00 | 30.70 | 33.70 | 32.20 | % | 0.18 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 185.00 | 35.70 | 38.70 | 37.20 | % | 0.20 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 190.00 | 40.70 | 43.70 | 42.20 | % | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |