Options Chain for AERCAP HOLDINGS NV SHS (AER) - $133.52 as of 3/20/2026 7:22:04 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 | 70.10 | 74.00 | 72.05 | % | 1.20 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 65.00 | 65.10 | 69.00 | 67.05 | % | 1.03 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 70.00 | 60.60 | 63.00 | 61.80 | % | 0.88 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 75.00 | 55.00 | 58.20 | 56.60 | % | 0.75 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 80.00 | 50.10 | 53.10 | 51.60 | % | 0.65 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 85.00 | 45.10 | 48.10 | 46.60 | % | 0.55 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 90.00 | 40.40 | 42.80 | 41.60 | 41.60 | 0.00 | 0.00% | 0.46 | 0 | 25 | 0.92 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 4:00:02 PM EST |
| 95.00 | 35.60 | 38.20 | 36.90 | 37.98 | +0.28 | +0.75% | 0.39 | 1 | 1 | 0.90 | 0.99 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 100.00 | 30.60 | 33.00 | 31.80 | 41.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.02 | 3/11/2026 | 3/20/2026 4:00:02 PM EST |
| 105.00 | 26.00 | 28.50 | 27.25 | % | 0.26 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.03 | 3/20/2026 4:00:02 PM EST | |||
| 110.00 | 20.80 | 23.90 | 22.35 | 36.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.06 | 1/13/2026 | 3/20/2026 4:00:02 PM EST |
| 115.00 | 16.20 | 19.30 | 17.75 | % | 0.15 | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.07 | 3/20/2026 4:00:02 PM EST | |||
| 120.00 | 12.30 | 14.80 | 13.55 | 26.70 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.37 | 0.81 | 0.02 | -0.09 | 1/8/2026 | 3/20/2026 4:00:02 PM EST |
| 125.00 | 9.00 | 10.00 | 9.50 | 24.44 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.37 | 0.71 | 0.02 | -0.09 | 1/8/2026 | 3/20/2026 4:00:02 PM EST |
| 130.00 | 5.60 | 6.50 | 6.05 | 6.00 | -3.05 | -33.71% | 0.05 | 9 | 48 | 0.35 | 0.58 | 0.03 | -0.09 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 135.00 | 3.00 | 3.70 | 3.35 | 3.20 | -3.15 | -49.61% | 0.02 | 4 | 34 | 0.32 | 0.41 | 0.03 | -0.08 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 140.00 | 1.50 | 1.85 | 1.68 | 1.90 | -0.85 | -30.91% | 0.01 | 2,502 | 109 | 0.31 | 0.26 | 0.03 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 145.00 | 0.75 | 1.20 | 0.98 | 0.80 | -0.46 | -36.51% | 0.01 | 17 | 83 | 0.33 | 0.16 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 150.00 | 0.35 | 0.50 | 0.43 | 0.48 | -0.42 | -46.67% | 0.00 | 4 | 49 | 0.33 | 0.10 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 155.00 | 0.10 | 1.55 | 0.83 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.42 | 0.05 | 0.01 | -0.02 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.56 | 0.02 | 0.00 | -0.01 | 3/11/2026 | 3/20/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.52 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.02 | 11/10/2025 | 3/20/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.70 | -0.02 | 0.00 | -0.02 | 1/13/2026 | 3/20/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.83 | -0.03 | 0.00 | -0.03 | 3/9/2026 | 3/20/2026 4:00:02 PM EST |
| 110.00 | 0.45 | 1.25 | 0.85 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.52 | -0.07 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 115.00 | 0.60 | 1.50 | 1.05 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.12 | 0.01 | -0.07 | 3/13/2026 | 3/20/2026 4:00:02 PM EST |
| 120.00 | 1.35 | 1.95 | 1.65 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.42 | -0.19 | 0.02 | -0.09 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 125.00 | 2.25 | 2.85 | 2.55 | 2.65 | +0.23 | +9.51% | 0.02 | 2,914 | 69 | 0.38 | -0.29 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 130.00 | 3.60 | 4.40 | 4.00 | 3.92 | +0.55 | +16.32% | 0.03 | 3 | 130 | 0.34 | -0.42 | 0.03 | -0.09 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 135.00 | 6.00 | 6.90 | 6.45 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 1,648 | 0.32 | -0.59 | 0.03 | -0.08 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 140.00 | 9.00 | 10.50 | 9.75 | 7.78 | 0.00 | 0.00% | 0.07 | 0 | 134 | 0.29 | -0.74 | 0.03 | -0.07 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 145.00 | 13.40 | 15.20 | 14.30 | 14.12 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.32 | -0.84 | 0.02 | -0.05 | 3/9/2026 | 3/20/2026 4:00:02 PM EST |
| 150.00 | 17.80 | 20.40 | 19.10 | 17.95 | +0.44 | +2.52% | 0.13 | 1 | 4 | 0.54 | -0.90 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 155.00 | 22.60 | 25.30 | 23.95 | 8.72 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.61 | -0.95 | 0.01 | -0.02 | 3/5/2026 | 3/20/2026 4:00:02 PM EST |
| 160.00 | 27.50 | 30.10 | 28.80 | % | 0.18 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 165.00 | 31.30 | 35.30 | 33.30 | 19.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 1/5/2026 | 3/20/2026 4:00:02 PM EST |
| 170.00 | 36.30 | 40.40 | 38.35 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 175.00 | 41.30 | 45.30 | 43.30 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 180.00 | 46.30 | 50.30 | 48.30 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 185.00 | 51.30 | 55.40 | 53.35 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 190.00 | 56.40 | 60.40 | 58.40 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST |