Options Chain for AERCAP HOLDINGS NV SHS (AER) - $102.76 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.10 | 43.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 36.20 | 38.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 30.70 | 33.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 26.30 | 28.90 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 80.00 | 21.20 | 24.40 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 16.20 | 20.00 | % | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 11.70 | 14.60 | % | 0 | 0 | 0.46 | 0.87 | 0.02 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 92.50 | 10.90 | 12.20 | % | 0 | 0 | 0.33 | 0.83 | 0.02 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 95.00 | 9.10 | 9.50 | % | 0 | 0 | 0.30 | 0.77 | 0.03 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 97.50 | 7.30 | 7.60 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.71 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 5.70 | 6.00 | 6.54 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.62 | 0.04 | -0.05 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 3.20 | 3.40 | 3.51 | +0.21 | +6.37% | 14 | 67 | 0.28 | 0.44 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 1.60 | 1.75 | 1.66 | -0.49 | -22.80% | 1 | 1 | 0.28 | 0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 0.75 | 0.95 | 0.88 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.17 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 0.30 | 0.55 | % | 0 | 0 | 0.30 | 0.11 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 0.05 | 0.75 | % | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.05 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 80.00 | 0.05 | 0.75 | % | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 0.30 | 0.45 | % | 0 | 0 | 0.35 | -0.07 | 0.01 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 0.75 | 0.85 | 0.62 | 0.00 | 0.00% | 0 | 45 | 0.33 | -0.13 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 92.50 | 1.10 | 1.25 | 1.21 | +0.21 | +21.00% | 1 | 22 | 0.32 | -0.17 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 1.60 | 1.75 | 1.56 | 0.00 | 0.00% | 0 | 55 | 0.32 | -0.23 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 97.50 | 2.25 | 2.35 | 2.25 | +0.20 | +9.76% | 1 | 3 | 0.31 | -0.29 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 3.10 | 3.30 | 3.20 | +0.40 | +14.29% | 1 | 29 | 0.30 | -0.38 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 5.40 | 5.80 | 4.90 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.56 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 8.80 | 9.30 | % | 0 | 0 | 0.29 | -0.73 | 0.03 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 115.00 | 11.90 | 14.50 | % | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 120.00 | 16.80 | 19.30 | % | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 20.50 | 25.40 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 26.70 | 29.20 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 31.60 | 34.30 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 36.70 | 39.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 145.00 | 41.60 | 44.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 150.00 | 46.60 | 49.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |