Options Chain for AERCAP HOLDINGS NV SHS (AER) - $106.75 as of 5/5/2025 7:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 40.80 | 44.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 36.40 | 39.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 31.60 | 34.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 26.00 | 30.00 | 27.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 22.30 | 23.80 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 87.50 | 19.70 | 22.30 | % | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 16.70 | 19.50 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.94 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 92.50 | 15.10 | 16.90 | % | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 12.70 | 14.60 | % | 0 | 0 | 0.28 | 0.88 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 97.50 | 11.20 | 11.60 | 8.90 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.84 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 9.10 | 9.50 | 9.60 | +1.55 | +19.26% | 2 | 451 | 0.28 | 0.79 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 5.40 | 5.70 | 6.00 | +0.61 | +11.32% | 5 | 549 | 0.26 | 0.63 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 2.75 | 2.95 | 2.98 | +0.60 | +25.21% | 1 | 41 | 0.24 | 0.44 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 1.10 | 1.25 | 1.25 | +0.25 | +25.00% | 209 | 71 | 0.23 | 0.25 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 220 | 0.23 | 0.13 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 87.50 | 0.10 | 1.50 | % | 0 | 0 | 0.43 | -0.04 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 0.25 | 0.50 | % | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 92.50 | 0.40 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.09 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.55 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.12 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 97.50 | 0.85 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 45 | 0.30 | -0.16 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 1.20 | 1.45 | 1.30 | -0.20 | -13.34% | 22 | 245 | 0.28 | -0.21 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 2.50 | 2.70 | 2.60 | -0.40 | -13.34% | 29 | 46 | 0.26 | -0.37 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 4.80 | 5.00 | 4.90 | -1.30 | -20.97% | 1 | 11 | 0.25 | -0.56 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 8.20 | 8.50 | % | 0 | 0 | 0.24 | -0.75 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 11.60 | 13.60 | % | 0 | 0 | 0.31 | -0.87 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 16.80 | 18.80 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 21.20 | 23.70 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 26.20 | 29.50 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 31.20 | 33.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |