Options Chain for AERCAP HOLDINGS NV SHS (AER) - $151.30 as of 7/27/2026 7:02:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 80.20 | 83.70 | 81.95 | % | 1.17 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 75.00 | 75.20 | 77.80 | 76.50 | 77.50 | % | 1.02 | 1 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 80.00 | 70.30 | 73.20 | 71.75 | % | 0.90 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 85.00 | 65.10 | 68.40 | 66.75 | % | 0.79 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 90.00 | 60.10 | 63.90 | 62.00 | % | 0.69 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 95.00 | 55.20 | 58.50 | 56.85 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 100.00 | 50.20 | 53.50 | 51.85 | 45.90 | 0.00 | 0.00% | 0.52 | 0 | 143 | 0.81 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:57 PM EST |
| 105.00 | 45.30 | 48.60 | 46.95 | % | 0.45 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 110.00 | 40.80 | 43.70 | 42.25 | % | 0.38 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 115.00 | 36.20 | 38.60 | 37.40 | 36.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.61 | 0.98 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 120.00 | 30.90 | 33.70 | 32.30 | % | 0.27 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 125.00 | 26.70 | 29.20 | 27.95 | % | 0.22 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.04 | 7/27/2026 3:59:57 PM EST | |||
| 130.00 | 22.10 | 24.40 | 23.25 | 21.75 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.44 | 0.89 | 0.01 | -0.04 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 135.00 | 17.50 | 20.10 | 18.80 | 13.75 | 0.00 | 0.00% | 0.14 | 0 | 209 | 0.33 | 0.83 | 0.01 | -0.05 | 5/5/2026 | 7/27/2026 3:59:57 PM EST |
| 140.00 | 14.00 | 15.30 | 14.65 | 14.55 | 0.00 | 0.00% | 0.10 | 0 | 237 | 0.32 | 0.76 | 0.02 | -0.06 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 145.00 | 10.40 | 11.70 | 11.05 | 11.43 | 0.00 | 0.00% | 0.08 | 0 | 178 | 0.31 | 0.67 | 0.02 | -0.07 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 150.00 | 7.60 | 8.70 | 8.15 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 208 | 0.31 | 0.57 | 0.02 | -0.07 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 155.00 | 5.20 | 6.20 | 5.70 | 6.00 | -0.10 | -1.64% | 0.04 | 3 | 46 | 0.31 | 0.45 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 160.00 | 3.60 | 4.30 | 3.95 | 4.50 | +1.42 | +46.11% | 0.02 | 2 | 40 | 0.31 | 0.34 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 165.00 | 1.85 | 2.90 | 2.38 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.29 | 0.25 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 170.00 | 1.25 | 2.00 | 1.63 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.30 | 0.17 | 0.02 | -0.04 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 175.00 | 0.75 | 1.35 | 1.05 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.31 | 0.12 | 0.01 | -0.03 | 5/8/2026 | 7/27/2026 3:59:57 PM EST |
| 180.00 | 0.40 | 2.95 | 1.68 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.38 | 0.08 | 0.01 | -0.02 | 6/25/2026 | 7/27/2026 3:59:57 PM EST |
| 185.00 | 0.25 | 0.95 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.06 | 0.01 | -0.02 | 6/2/2026 | 7/27/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.03 | 0.00 | -0.01 | 6/23/2026 | 7/27/2026 3:59:57 PM EST |
| 195.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.03 | 0.00 | -0.01 | 6/23/2026 | 7/27/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.92 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 7/27/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 7/27/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | -0.02 | 0.00 | -0.01 | 5/7/2026 | 7/27/2026 3:59:57 PM EST |
| 120.00 | 0.10 | 0.85 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.37 | -0.05 | 0.00 | -0.03 | 6/30/2026 | 7/27/2026 3:59:57 PM EST |
| 125.00 | 0.45 | 1.20 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.38 | -0.07 | 0.01 | -0.04 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 130.00 | 0.80 | 1.65 | 1.23 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.36 | -0.11 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 135.00 | 1.30 | 2.20 | 1.75 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.34 | -0.17 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 140.00 | 2.10 | 3.20 | 2.65 | 3.69 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.32 | -0.24 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 145.00 | 3.30 | 4.70 | 4.00 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.31 | -0.33 | 0.02 | -0.07 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 150.00 | 5.20 | 6.50 | 5.85 | % | 0.04 | 0 | 0 | 0.30 | -0.43 | 0.02 | -0.07 | 7/27/2026 3:59:57 PM EST | |||
| 155.00 | 7.90 | 9.20 | 8.55 | % | 0.06 | 0 | 0 | 0.30 | -0.55 | 0.02 | -0.07 | 7/27/2026 3:59:57 PM EST | |||
| 160.00 | 11.10 | 12.30 | 11.70 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.29 | -0.66 | 0.02 | -0.06 | 6/24/2026 | 7/27/2026 3:59:57 PM EST |
| 165.00 | 15.00 | 16.20 | 15.60 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.30 | -0.75 | 0.02 | -0.05 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 170.00 | 18.30 | 21.20 | 19.75 | % | 0.12 | 0 | 0 | 0.40 | -0.83 | 0.02 | -0.04 | 7/27/2026 3:59:57 PM EST | |||
| 175.00 | 23.20 | 25.10 | 24.15 | % | 0.14 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 180.00 | 27.50 | 30.00 | 28.75 | 27.50 | % | 0.16 | 1 | 0 | 0.43 | -0.92 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 185.00 | 32.30 | 34.70 | 33.50 | % | 0.18 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 190.00 | 37.20 | 39.90 | 38.55 | % | 0.20 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 195.00 | 41.60 | 45.40 | 43.50 | % | 0.22 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 200.00 | 46.50 | 50.30 | 48.40 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |