Options Chain for AERCAP HOLDINGS NV SHS (AER) - $147.84 as of 7/3/2026 5:55:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 56.40 | 60.40 | 58.40 | % | 0.65 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 95.00 | 51.40 | 55.40 | 53.40 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 100.00 | 46.50 | 50.50 | 48.50 | 46.38 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.91 | 0.99 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 105.00 | 41.60 | 45.10 | 43.35 | % | 0.41 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 110.00 | 36.70 | 39.40 | 38.05 | % | 0.35 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 115.00 | 31.80 | 34.60 | 33.20 | % | 0.29 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 120.00 | 27.00 | 30.70 | 28.85 | % | 0.24 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 125.00 | 22.30 | 25.60 | 23.95 | % | 0.19 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 130.00 | 17.70 | 20.70 | 19.20 | % | 0.15 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.05 | 7/2/2026 3:59:58 PM EST | |||
| 135.00 | 13.50 | 16.20 | 14.85 | % | 0.11 | 0 | 0 | 0.28 | 0.80 | 0.02 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 140.00 | 9.70 | 12.00 | 10.85 | % | 0.08 | 0 | 0 | 0.27 | 0.71 | 0.02 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 145.00 | 7.40 | 8.60 | 8.00 | 7.10 | -0.34 | -4.57% | 0.06 | 1 | 41 | 0.29 | 0.60 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 150.00 | 4.70 | 5.90 | 5.30 | 5.60 | -0.13 | -2.27% | 0.04 | 1 | 322 | 0.28 | 0.48 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 155.00 | 2.90 | 4.00 | 3.45 | 5.15 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.28 | 0.36 | 0.02 | -0.06 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 160.00 | 1.70 | 2.35 | 2.03 | 1.50 | -0.05 | -3.23% | 0.01 | 6 | 28 | 0.27 | 0.26 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 165.00 | 1.00 | 1.75 | 1.38 | 1.10 | +0.13 | +13.41% | 0.01 | 3 | 5 | 0.29 | 0.17 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 170.00 | 0.55 | 0.90 | 0.73 | 0.61 | -0.80 | -56.74% | 0.00 | 1 | 15 | 0.28 | 0.11 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 175.00 | 0.30 | 1.00 | 0.65 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.02 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.03 | 0.00 | -0.02 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.70 | 1.35 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.59 | -0.05 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 125.00 | 0.40 | 3.00 | 1.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.09 | 0.01 | -0.04 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 130.00 | 0.80 | 1.80 | 1.30 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.34 | -0.14 | 0.01 | -0.05 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 135.00 | 1.75 | 2.65 | 2.20 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.33 | -0.20 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 140.00 | 2.70 | 3.90 | 3.30 | 3.76 | +0.19 | +5.33% | 0.02 | 1 | 92 | 0.31 | -0.29 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 145.00 | 4.50 | 5.70 | 5.10 | 5.60 | +1.06 | +23.35% | 0.04 | 21 | 1 | 0.31 | -0.40 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 150.00 | 6.90 | 8.00 | 7.45 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.02 | -0.07 | 7/2/2026 3:59:58 PM EST | |||
| 155.00 | 9.70 | 12.30 | 11.00 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.32 | -0.64 | 0.02 | -0.06 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 160.00 | 12.70 | 15.80 | 14.25 | % | 0.09 | 0 | 0 | 0.28 | -0.74 | 0.02 | -0.05 | 7/2/2026 3:59:58 PM EST | |||
| 165.00 | 16.80 | 19.90 | 18.35 | % | 0.11 | 0 | 0 | 0.40 | -0.83 | 0.02 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 170.00 | 21.60 | 24.40 | 23.00 | % | 0.14 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 175.00 | 25.80 | 29.10 | 27.45 | % | 0.16 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 180.00 | 30.10 | 34.10 | 32.10 | % | 0.18 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 185.00 | 35.20 | 39.10 | 37.15 | % | 0.20 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 190.00 | 40.20 | 44.10 | 42.15 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 195.00 | 45.20 | 49.10 | 47.15 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 200.00 | 50.10 | 54.10 | 52.10 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |