Options Chain for AERCAP HOLDINGS NV SHS (AER) - $115.35 as of 6/20/2025 8:31:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 65.80 | 69.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 50.00 | 63.30 | 67.60 | 57.00 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 58.40 | 62.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 60.00 | 54.10 | 57.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 65.00 | 49.10 | 52.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 70.00 | 43.50 | 47.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 75.00 | 38.60 | 42.60 | 24.00 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 33.60 | 37.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 82.50 | 31.10 | 35.40 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 85.00 | 28.70 | 32.80 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 87.50 | 26.40 | 30.50 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 3/11/2025 | 6/20/2025 4:00:01 PM EST |
| 90.00 | 23.90 | 28.10 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 92.50 | 21.50 | 25.70 | 10.00 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.96 | 0.01 | -0.02 | 4/14/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 19.80 | 23.20 | 7.60 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.94 | 0.01 | -0.03 | 4/14/2025 | 6/20/2025 4:00:01 PM EST |
| 97.50 | 16.80 | 21.00 | 19.50 | 0.00 | 0.00% | 0 | 98 | 0.51 | 0.91 | 0.01 | -0.04 | 5/30/2025 | 6/20/2025 4:00:01 PM EST |
| 100.00 | 14.50 | 18.50 | 11.91 | 0.00 | 0.00% | 0 | 66 | 0.47 | 0.89 | 0.01 | -0.04 | 5/5/2025 | 6/20/2025 4:00:01 PM EST |
| 105.00 | 10.10 | 14.30 | 12.70 | 0.00 | 0.00% | 0 | 255 | 0.43 | 0.82 | 0.02 | -0.04 | 5/29/2025 | 6/20/2025 4:00:01 PM EST |
| 110.00 | 7.80 | 9.20 | 9.48 | 0.00 | 0.00% | 0 | 108 | 0.30 | 0.71 | 0.03 | -0.05 | 6/6/2025 | 6/20/2025 4:00:01 PM EST |
| 115.00 | 4.50 | 5.70 | 5.10 | 0.00 | 0.00% | 0 | 100 | 0.25 | 0.56 | 0.03 | -0.05 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 120.00 | 2.15 | 2.90 | 2.80 | 0.00 | 0.00% | 0 | 222 | 0.23 | 0.37 | 0.04 | -0.04 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 125.00 | 0.90 | 1.40 | 1.20 | -0.85 | -41.47% | 2 | 18 | 0.23 | 0.21 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 130.00 | 0.35 | 0.90 | 0.50 | -0.10 | -16.67% | 2 | 11 | 0.23 | 0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.15 | % | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 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 | 0.65 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.80 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.18 | 0.00 | 0.00% | 0 | 188 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 2.20 | 4.95 | 0.00 | 0.00% | 0 | 209 | 0.86 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 6/20/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.21 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.02 | 0.00 | -0.01 | 5/28/2025 | 6/20/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 2,017 | 0.52 | -0.02 | 0.00 | -0.01 | 5/30/2025 | 6/20/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.15 | 1.18 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 6/20/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 1.15 | 6.00 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.04 | 0.01 | -0.02 | 4/4/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 0.25 | 2.00 | 1.88 | 0.00 | 0.00% | 0 | 57 | 0.40 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 6/20/2025 4:00:01 PM EST |
| 97.50 | 0.40 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 26 | 0.33 | -0.09 | 0.01 | -0.04 | 5/27/2025 | 6/20/2025 4:00:01 PM EST |
| 100.00 | 0.55 | 1.50 | 0.76 | +0.14 | +22.59% | 2 | 188 | 0.34 | -0.11 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 105.00 | 1.00 | 1.60 | 1.29 | +0.04 | +3.20% | 12 | 80 | 0.29 | -0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 110.00 | 1.85 | 2.55 | 2.20 | 0.00 | 0.00% | 0 | 69 | 0.26 | -0.29 | 0.03 | -0.05 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 115.00 | 3.50 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 112 | 0.25 | -0.44 | 0.03 | -0.05 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 120.00 | 6.20 | 7.40 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.63 | 0.04 | -0.04 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 125.00 | 8.40 | 12.50 | % | 0 | 0 | 0.37 | -0.79 | 0.03 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 130.00 | 12.80 | 17.00 | % | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 135.00 | 17.80 | 21.10 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 140.00 | 22.90 | 26.20 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 145.00 | 27.80 | 31.90 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 150.00 | 32.80 | 36.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 155.00 | 37.80 | 41.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 160.00 | 42.80 | 46.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 165.00 | 47.80 | 51.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 170.00 | 52.80 | 56.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |