Options Chain for AERCAP HOLDINGS NV SHS (AER) - $136.66 as of 6/2/2026 10:32:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 59.90 | 63.30 | 61.60 | 63.55 | 0.00 | 0.00% | 0.82 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/1/2026 3:59:58 PM EST |
| 80.00 | 55.00 | 58.30 | 56.65 | % | 0.71 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 85.00 | 50.20 | 53.50 | 51.85 | % | 0.61 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 90.00 | 45.10 | 48.50 | 46.80 | % | 0.52 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 95.00 | 40.80 | 43.10 | 41.95 | 48.66 | 0.00 | 0.00% | 0.44 | 0 | 30 | 0.86 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 6/1/2026 3:59:58 PM EST |
| 100.00 | 35.90 | 38.20 | 37.05 | % | 0.37 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 105.00 | 31.00 | 33.90 | 32.45 | 44.20 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.68 | 0.98 | 0.00 | -0.02 | 4/15/2026 | 6/1/2026 3:59:58 PM EST |
| 110.00 | 26.20 | 29.10 | 27.65 | % | 0.25 | 0 | 1 | 0.62 | 0.96 | 0.01 | -0.03 | 6/1/2026 3:59:58 PM EST | |||
| 115.00 | 21.50 | 24.40 | 22.95 | % | 0.20 | 0 | 1 | 0.52 | 0.92 | 0.01 | -0.05 | 6/1/2026 3:59:58 PM EST | |||
| 120.00 | 16.90 | 19.90 | 18.40 | 32.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.33 | 0.86 | 0.01 | -0.06 | 4/14/2026 | 6/1/2026 3:59:58 PM EST |
| 125.00 | 12.70 | 15.60 | 14.15 | 25.25 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.33 | 0.79 | 0.02 | -0.07 | 5/6/2026 | 6/1/2026 3:59:58 PM EST |
| 130.00 | 8.90 | 11.80 | 10.35 | 11.96 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.29 | 0.70 | 0.02 | -0.07 | 5/4/2026 | 6/1/2026 3:59:58 PM EST |
| 135.00 | 5.80 | 8.60 | 7.20 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.32 | 0.58 | 0.03 | -0.07 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 140.00 | 3.20 | 5.50 | 4.35 | 4.34 | 0.00 | 0.00% | 0.03 | 0 | 367 | 0.30 | 0.44 | 0.03 | -0.07 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 145.00 | 1.65 | 3.60 | 2.63 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 466 | 0.31 | 0.31 | 0.02 | -0.06 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 150.00 | 0.35 | 2.95 | 1.65 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.31 | 0.21 | 0.02 | -0.05 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 155.00 | 0.05 | 2.40 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.30 | 0.14 | 0.01 | -0.04 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 160.00 | 0.35 | 1.15 | 0.75 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.33 | 0.09 | 0.01 | -0.03 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.34 | 0.06 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.43 | 0.03 | 0.00 | -0.01 | 5/29/2026 | 6/1/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 6/1/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.67 | 0.01 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.49 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 6/1/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/1/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 6/1/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 1 | 0.73 | -0.02 | 0.00 | -0.02 | 6/1/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.04 | 0.01 | -0.03 | 5/21/2026 | 6/1/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.08 | 0.01 | -0.05 | 5/12/2026 | 6/1/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.85 | 1.43 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 700 | 0.37 | -0.14 | 0.01 | -0.06 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 125.00 | 0.85 | 3.70 | 2.28 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.36 | -0.21 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 130.00 | 1.80 | 4.50 | 3.15 | 3.08 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.34 | -0.30 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 135.00 | 3.50 | 6.40 | 4.95 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.31 | -0.42 | 0.03 | -0.07 | 5/28/2026 | 6/1/2026 3:59:58 PM EST |
| 140.00 | 6.00 | 8.80 | 7.40 | 5.78 | 0.00 | 0.00% | 0.05 | 0 | 143 | 0.30 | -0.56 | 0.03 | -0.07 | 5/20/2026 | 6/1/2026 3:59:58 PM EST |
| 145.00 | 9.20 | 12.40 | 10.80 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.29 | -0.69 | 0.02 | -0.06 | 5/18/2026 | 6/1/2026 3:59:58 PM EST |
| 150.00 | 14.30 | 15.70 | 15.00 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.29 | -0.79 | 0.02 | -0.05 | 4/15/2026 | 6/1/2026 3:59:58 PM EST |
| 155.00 | 18.10 | 20.50 | 19.30 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | -0.86 | 0.01 | -0.04 | 5/7/2026 | 6/1/2026 3:59:58 PM EST |
| 160.00 | 22.80 | 25.20 | 24.00 | 18.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.40 | -0.91 | 0.01 | -0.03 | 5/1/2026 | 6/1/2026 3:59:58 PM EST |
| 165.00 | 27.20 | 30.10 | 28.65 | % | 0.17 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 6/1/2026 3:59:58 PM EST | |||
| 170.00 | 32.50 | 35.40 | 33.95 | % | 0.20 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 175.00 | 37.10 | 40.50 | 38.80 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 180.00 | 42.10 | 45.70 | 43.90 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 185.00 | 47.10 | 50.50 | 48.80 | % | 0.26 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 190.00 | 52.10 | 55.50 | 53.80 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 195.00 | 57.10 | 60.50 | 58.80 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 200.00 | 62.10 | 65.50 | 63.80 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST |