Options Chain for AERCAP HOLDINGS NV SHS (AER) - $137.48 as of 3/26/2026 5:54:37 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 | 87.30 | 91.40 | 89.35 | % | 1.99 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 47.50 | 84.80 | 88.90 | 86.85 | % | 1.83 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 82.30 | 86.50 | 84.40 | % | 1.69 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 77.30 | 81.50 | 79.40 | % | 1.44 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 72.40 | 76.50 | 74.45 | % | 1.24 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 67.50 | 71.60 | 69.55 | % | 1.07 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 62.50 | 66.60 | 64.55 | % | 0.92 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 75.00 | 57.50 | 61.70 | 59.60 | % | 0.79 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 52.50 | 56.80 | 54.65 | % | 0.68 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 82.50 | 50.90 | 53.90 | 52.40 | % | 0.64 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 48.40 | 51.40 | 49.90 | % | 0.59 | 0 | 2 | 1.05 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 87.50 | 46.10 | 49.00 | 47.55 | % | 0.54 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 90.00 | 43.90 | 46.60 | 45.25 | % | 0.50 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 92.50 | 41.20 | 43.80 | 42.50 | % | 0.46 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 38.90 | 41.80 | 40.35 | % | 0.42 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 97.50 | 36.40 | 39.40 | 37.90 | % | 0.39 | 0 | 2 | 0.85 | 0.95 | 0.00 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 34.00 | 37.00 | 35.50 | % | 0.35 | 0 | 1 | 0.78 | 0.93 | 0.00 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 105.00 | 29.20 | 31.80 | 30.50 | % | 0.29 | 0 | 2 | 0.66 | 0.91 | 0.01 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 110.00 | 25.00 | 27.70 | 26.35 | % | 0.24 | 0 | 11 | 0.50 | 0.88 | 0.01 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 115.00 | 20.60 | 23.00 | 21.80 | % | 0.19 | 0 | 9 | 0.47 | 0.83 | 0.01 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 120.00 | 16.10 | 19.10 | 17.60 | % | 0.15 | 0 | 3 | 0.44 | 0.78 | 0.01 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 125.00 | 12.50 | 14.50 | 13.50 | % | 0.11 | 0 | 8 | 0.40 | 0.72 | 0.02 | -0.08 | 3/26/2026 3:59:58 PM EST | |||
| 130.00 | 9.30 | 10.80 | 10.05 | % | 0.08 | 0 | 16 | 0.38 | 0.63 | 0.02 | -0.08 | 3/26/2026 3:59:58 PM EST | |||
| 135.00 | 6.40 | 7.90 | 7.15 | 6.90 | -0.35 | -4.83% | 0.05 | 10 | 111 | 0.36 | 0.52 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 140.00 | 4.10 | 5.70 | 4.90 | 4.41 | -0.76 | -14.70% | 0.04 | 24 | 197 | 0.36 | 0.41 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 145.00 | 2.65 | 4.00 | 3.33 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.35 | 0.31 | 0.02 | -0.07 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 150.00 | 1.45 | 2.75 | 2.10 | 1.76 | -0.62 | -26.05% | 0.01 | 20 | 67 | 0.35 | 0.23 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 155.00 | 0.05 | 2.05 | 1.05 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.33 | 0.16 | 0.01 | -0.05 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 160.00 | 0.35 | 2.10 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.38 | 0.12 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 60 | 0.46 | 0.07 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 4 | 0.55 | 0.04 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 2 | 0.51 | 0.03 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 20 | 0.68 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 4 | 0.72 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 4 | 0.75 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 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 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 0.92 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 82.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.78 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 87.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.78 | -0.02 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.03 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.67 | -0.04 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 1 | 21 | 0.67 | -0.04 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 97.50 | 0.00 | 1.85 | 0.93 | 0.50 | -0.05 | -9.10% | 0.01 | 1 | 1,001 | 0.74 | -0.04 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 100.00 | 0.40 | 1.95 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 1 | 38 | 0.59 | -0.07 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 105.00 | 0.70 | 2.05 | 1.38 | 0.85 | % | 0.01 | 1 | 401 | 0.55 | -0.09 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 110.00 | 0.95 | 2.45 | 1.70 | 1.15 | +0.20 | +21.06% | 0.02 | 1 | 8 | 0.51 | -0.12 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 115.00 | 1.40 | 2.60 | 2.00 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.46 | -0.17 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 120.00 | 2.40 | 3.40 | 2.90 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.44 | -0.22 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 125.00 | 3.20 | 4.70 | 3.95 | % | 0.03 | 0 | 47 | 0.42 | -0.28 | 0.02 | -0.08 | 3/26/2026 3:59:58 PM EST | |||
| 130.00 | 4.70 | 6.00 | 5.35 | % | 0.04 | 0 | 54 | 0.38 | -0.37 | 0.02 | -0.08 | 3/26/2026 3:59:58 PM EST | |||
| 135.00 | 6.70 | 8.20 | 7.45 | 6.88 | 0.00 | 0.00% | 0.06 | 0 | 92 | 0.37 | -0.48 | 0.02 | -0.08 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 140.00 | 9.60 | 10.90 | 10.25 | % | 0.07 | 0 | 22 | 0.36 | -0.59 | 0.02 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 145.00 | 12.70 | 14.70 | 13.70 | % | 0.09 | 0 | 20 | 0.36 | -0.69 | 0.02 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 150.00 | 15.30 | 18.20 | 16.75 | % | 0.11 | 0 | 59 | 0.40 | -0.77 | 0.02 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 155.00 | 20.00 | 23.00 | 21.50 | % | 0.14 | 0 | 14 | 0.45 | -0.84 | 0.01 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 160.00 | 24.20 | 28.50 | 26.35 | % | 0.16 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 165.00 | 29.00 | 33.20 | 31.10 | % | 0.19 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 170.00 | 33.90 | 38.00 | 35.95 | % | 0.21 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 175.00 | 38.90 | 43.00 | 40.95 | % | 0.23 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 180.00 | 43.80 | 48.00 | 45.90 | % | 0.26 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 185.00 | 48.80 | 53.10 | 50.95 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 190.00 | 53.80 | 58.00 | 55.90 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST |