Options Chain for AERCAP HOLDINGS NV SHS (AER) - $139.10 as of 4/24/2026 9:02:46 AM 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 | 41.40 | 45.40 | 43.40 | % | 0.46 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 100.00 | 37.40 | 40.30 | 38.85 | % | 0.39 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 32.50 | 35.50 | 34.00 | % | 0.32 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 27.90 | 30.80 | 29.35 | % | 0.27 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.04 | 4/24/2026 3:59:59 PM EST | |||
| 115.00 | 23.20 | 26.20 | 24.70 | % | 0.21 | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.04 | 4/24/2026 3:59:59 PM EST | |||
| 120.00 | 18.70 | 21.70 | 20.20 | % | 0.17 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.05 | 4/24/2026 3:59:59 PM EST | |||
| 125.00 | 14.40 | 16.80 | 15.60 | % | 0.12 | 0 | 0 | 0.32 | 0.80 | 0.02 | -0.06 | 4/24/2026 3:59:59 PM EST | |||
| 130.00 | 11.50 | 12.90 | 12.20 | 14.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | 0.71 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 135.00 | 8.10 | 8.80 | 8.45 | % | 0.06 | 0 | 0 | 0.31 | 0.61 | 0.02 | -0.07 | 4/24/2026 3:59:59 PM EST | |||
| 140.00 | 5.40 | 6.10 | 5.75 | 5.86 | -1.94 | -24.88% | 0.04 | 1 | 4 | 0.30 | 0.49 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 145.00 | 3.40 | 4.10 | 3.75 | 3.90 | -1.80 | -31.58% | 0.03 | 5 | 11 | 0.29 | 0.37 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 150.00 | 2.00 | 2.75 | 2.38 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.29 | 0.26 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 155.00 | 1.15 | 1.85 | 1.50 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.30 | 0.18 | 0.02 | -0.04 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 160.00 | 0.70 | 1.20 | 0.95 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.12 | 0.01 | -0.03 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 165.00 | 0.40 | 1.40 | 0.90 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.07 | 0.01 | -0.02 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 170.00 | 0.20 | 0.60 | 0.40 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 0.50 | 1.00 | 0.75 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.04 | 4/24/2026 3:59:59 PM EST | |||
| 115.00 | 0.80 | 1.35 | 1.08 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.04 | 4/24/2026 3:59:59 PM EST | |||
| 120.00 | 1.20 | 2.05 | 1.63 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.14 | 0.01 | -0.05 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 125.00 | 1.85 | 2.65 | 2.25 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.20 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 130.00 | 3.00 | 3.80 | 3.40 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.33 | -0.29 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 135.00 | 4.50 | 5.40 | 4.95 | 5.31 | +0.36 | +7.28% | 0.04 | 1 | 65 | 0.31 | -0.39 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 140.00 | 6.80 | 7.70 | 7.25 | % | 0.05 | 0 | 0 | 0.31 | -0.51 | 0.02 | -0.07 | 4/24/2026 3:59:59 PM EST | |||
| 145.00 | 9.70 | 10.90 | 10.30 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.02 | -0.06 | 4/24/2026 3:59:59 PM EST | |||
| 150.00 | 13.50 | 14.80 | 14.15 | % | 0.09 | 0 | 0 | 0.31 | -0.74 | 0.02 | -0.05 | 4/24/2026 3:59:59 PM EST | |||
| 155.00 | 16.30 | 19.30 | 17.80 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.38 | -0.82 | 0.02 | -0.04 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 160.00 | 20.90 | 24.10 | 22.50 | % | 0.14 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 165.00 | 25.60 | 28.70 | 27.15 | % | 0.16 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 170.00 | 30.50 | 33.50 | 32.00 | % | 0.19 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 175.00 | 35.30 | 39.00 | 37.15 | % | 0.21 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 180.00 | 40.10 | 44.00 | 42.05 | % | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 185.00 | 45.10 | 49.00 | 47.05 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 190.00 | 50.10 | 54.00 | 52.05 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 195.00 | 55.10 | 59.00 | 57.05 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 200.00 | 60.10 | 64.00 | 62.05 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 210.00 | 70.10 | 74.00 | 72.05 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST |