Options Chain for AERCAP HOLDINGS NV SHS (AER) - $112.73 as of 5/27/2025 3:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 65.90 | 69.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 50.00 | 63.40 | 66.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 55.00 | 58.40 | 61.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 60.00 | 53.50 | 56.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 65.00 | 48.60 | 51.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 70.00 | 43.00 | 45.80 | 22.20 | 0.00 | 0.00% | 0 | 26 | 0.93 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 3:59:57 PM EST |
| 75.00 | 38.10 | 42.00 | 39.50 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:57 PM EST |
| 80.00 | 33.10 | 36.90 | 14.10 | 0.00 | 0.00% | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 3:59:57 PM EST |
| 82.50 | 30.50 | 34.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 85.00 | 28.10 | 32.00 | 23.00 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/27/2025 3:59:57 PM EST |
| 87.50 | 26.40 | 29.60 | 12.18 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 5/27/2025 3:59:57 PM EST |
| 90.00 | 23.90 | 27.10 | 10.64 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.98 | 0.00 | -0.02 | 4/14/2025 | 5/27/2025 3:59:57 PM EST |
| 92.50 | 20.80 | 24.50 | 10.40 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.96 | 0.01 | -0.02 | 4/17/2025 | 5/27/2025 3:59:57 PM EST |
| 95.00 | 18.30 | 22.00 | 19.20 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.96 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 3:59:57 PM EST |
| 97.50 | 16.60 | 18.60 | 10.70 | 0.00 | 0.00% | 0 | 81 | 0.38 | 0.93 | 0.01 | -0.03 | 4/29/2025 | 5/27/2025 3:59:57 PM EST |
| 100.00 | 14.40 | 16.30 | 15.10 | 0.00 | 0.00% | 0 | 181 | 0.35 | 0.90 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 3:59:57 PM EST |
| 105.00 | 10.70 | 11.70 | 9.60 | 0.00 | 0.00% | 0 | 283 | 0.27 | 0.84 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 110.00 | 6.90 | 7.60 | 5.90 | 0.00 | 0.00% | 0 | 288 | 0.25 | 0.72 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 115.00 | 3.70 | 4.30 | 3.85 | +0.65 | +20.32% | 8 | 386 | 0.23 | 0.52 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 120.00 | 1.70 | 2.00 | 1.50 | -0.10 | -6.25% | 2 | 174 | 0.21 | 0.31 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 125.00 | 0.65 | 0.85 | 0.57 | -0.11 | -16.18% | 4 | 30 | 0.21 | 0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 130.00 | 0.20 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.07 | 0.01 | -0.01 | 5/6/2025 | 5/27/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.40 | 0.03 | 0.01 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.02 | -0.03 | -60.00% | 10 | 189 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 93 | 0.89 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 434 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.45 | 0.46 | 0.00 | 0.00% | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 1.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 85.00 | 0.05 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 67 | 0.68 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 3:59:57 PM EST |
| 87.50 | 0.05 | 0.75 | 1.51 | 0.00 | 0.00% | 0 | 24 | 0.52 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 3:59:57 PM EST |
| 90.00 | 0.10 | 1.80 | 0.70 | 0.00 | 0.00% | 0 | 65 | 0.51 | -0.02 | 0.00 | -0.02 | 5/2/2025 | 5/27/2025 3:59:57 PM EST |
| 92.50 | 0.10 | 0.75 | 1.03 | 0.00 | 0.00% | 0 | 91 | 0.36 | -0.04 | 0.01 | -0.02 | 5/6/2025 | 5/27/2025 3:59:57 PM EST |
| 95.00 | 0.15 | 1.40 | 1.16 | 0.00 | 0.00% | 0 | 136 | 0.38 | -0.04 | 0.01 | -0.02 | 5/8/2025 | 5/27/2025 3:59:57 PM EST |
| 97.50 | 0.15 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 59 | 0.32 | -0.07 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |
| 100.00 | 0.40 | 0.65 | 0.81 | 0.00 | 0.00% | 0 | 93 | 0.29 | -0.10 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 3:59:57 PM EST |
| 105.00 | 0.45 | 1.15 | 1.21 | -0.19 | -13.58% | 5 | 283 | 0.26 | -0.16 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 110.00 | 1.90 | 2.20 | 2.25 | -0.60 | -21.06% | 7 | 60 | 0.24 | -0.28 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 115.00 | 3.50 | 4.10 | 4.30 | -0.40 | -8.52% | 5 | 7 | 0.22 | -0.48 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 120.00 | 5.50 | 7.10 | 7.70 | 0.00 | 0.00% | 0 | 20 | 0.18 | -0.69 | 0.04 | -0.03 | 5/16/2025 | 5/27/2025 3:59:57 PM EST |
| 125.00 | 9.10 | 12.20 | % | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.02 | 5/27/2025 3:59:57 PM EST | |||
| 130.00 | 14.00 | 17.80 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 135.00 | 19.00 | 22.70 | 36.70 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 3/7/2025 | 5/27/2025 3:59:57 PM EST |
| 140.00 | 24.50 | 27.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 145.00 | 28.80 | 32.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 150.00 | 34.60 | 37.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST |