Options Chain for AERCAP HOLDINGS NV SHS (AER) - $135.71 as of 6/9/2026 7:12:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 42.10 | 45.50 | 43.80 | % | 0.46 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 100.00 | 37.20 | 40.30 | 38.75 | 45.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:50 PM EST |
| 105.00 | 32.10 | 35.30 | 33.70 | % | 0.32 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 110.00 | 27.30 | 30.20 | 28.75 | % | 0.26 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 115.00 | 22.30 | 25.10 | 23.70 | % | 0.21 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 120.00 | 17.30 | 20.20 | 18.75 | % | 0.16 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 6/9/2026 3:59:50 PM EST | |||
| 125.00 | 12.60 | 15.20 | 13.90 | % | 0.11 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.06 | 6/9/2026 3:59:50 PM EST | |||
| 130.00 | 8.00 | 10.30 | 9.15 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.52 | 0.87 | 0.02 | -0.11 | 6/2/2026 | 6/9/2026 3:59:50 PM EST |
| 135.00 | 4.80 | 6.00 | 5.40 | 5.59 | +1.42 | +34.06% | 0.04 | 324 | 325 | 0.34 | 0.71 | 0.04 | -0.16 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 140.00 | 2.15 | 2.90 | 2.53 | 2.45 | +0.35 | +16.67% | 0.02 | 14 | 359 | 0.34 | 0.46 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 145.00 | 0.60 | 1.30 | 0.95 | 1.22 | +0.72 | +144.00% | 0.01 | 1 | 431 | 0.35 | 0.22 | 0.04 | -0.12 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 150.00 | 0.05 | 0.70 | 0.38 | 0.26 | -0.22 | -45.84% | 0.00 | 330 | 972 | 0.34 | 0.08 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.56 | 0.02 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.74 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 6/9/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 120.00 | 0.05 | 2.25 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 125.00 | 0.05 | 0.85 | 0.45 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.47 | -0.05 | 0.01 | -0.06 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 130.00 | 0.35 | 0.90 | 0.63 | 0.65 | -0.03 | -4.42% | 0.00 | 1 | 136 | 0.40 | -0.13 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 135.00 | 1.15 | 1.35 | 1.25 | 1.40 | -1.30 | -48.15% | 0.01 | 6 | 199 | 0.33 | -0.29 | 0.04 | -0.16 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 140.00 | 3.00 | 3.90 | 3.45 | 3.25 | -1.51 | -31.73% | 0.02 | 3 | 576 | 0.34 | -0.54 | 0.05 | -0.17 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 145.00 | 5.90 | 8.50 | 7.20 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.55 | -0.78 | 0.04 | -0.12 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 150.00 | 10.60 | 12.90 | 11.75 | 12.75 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.64 | -0.92 | 0.02 | -0.06 | 5/19/2026 | 6/9/2026 3:59:50 PM EST |
| 155.00 | 14.80 | 17.90 | 16.35 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.02 | 4/17/2026 | 6/9/2026 3:59:50 PM EST |
| 160.00 | 20.00 | 22.90 | 21.45 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:50 PM EST | |||
| 165.00 | 24.80 | 27.80 | 26.30 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 170.00 | 30.00 | 32.70 | 31.35 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 175.00 | 35.00 | 37.90 | 36.45 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 180.00 | 40.00 | 42.90 | 41.45 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 185.00 | 45.10 | 47.80 | 46.45 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 190.00 | 49.70 | 52.70 | 51.20 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 195.00 | 55.00 | 57.60 | 56.30 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 200.00 | 60.10 | 62.90 | 61.50 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 210.00 | 69.70 | 72.60 | 71.15 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST |