Options Chain for AERCAP HOLDINGS NV SHS (AER) - $111.85 as of 7/29/2025 3:01:15 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 | 41.60 | 45.00 | 43.30 | 42.40 | 0.00 | 0.00% | 0.62 | 0 | 25 | 1.02 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 75.00 | 36.70 | 39.90 | 38.30 | % | 0.51 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 80.00 | 31.30 | 35.00 | 33.15 | % | 0.41 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 85.00 | 27.30 | 29.80 | 28.55 | % | 0.34 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 90.00 | 22.30 | 24.80 | 23.55 | % | 0.26 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 95.00 | 18.50 | 20.30 | 19.40 | % | 0.20 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 100.00 | 13.80 | 14.60 | 14.20 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.28 | 0.90 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 105.00 | 8.60 | 10.00 | 9.30 | % | 0.09 | 0 | 0 | 0.22 | 0.80 | 0.03 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 110.00 | 5.90 | 6.20 | 6.05 | 6.00 | +0.40 | +7.15% | 0.06 | 41 | 8 | 0.25 | 0.65 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 115.00 | 3.10 | 3.40 | 3.25 | 3.48 | +0.96 | +38.10% | 0.03 | 4 | 12 | 0.24 | 0.46 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 120.00 | 1.40 | 1.70 | 1.55 | 1.40 | 0.00 | 0.00% | 0.01 | 2 | 8 | 0.23 | 0.27 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 125.00 | 0.50 | 0.85 | 0.68 | 0.65 | -0.05 | -7.15% | 0.01 | 1 | 24 | 0.22 | 0.13 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.30 | 0.06 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.32 | -0.04 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 100.00 | 0.60 | 0.70 | 0.65 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.10 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 105.00 | 1.05 | 1.40 | 1.23 | 1.35 | -0.16 | -10.60% | 0.01 | 5 | 43 | 0.26 | -0.20 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 110.00 | 2.40 | 2.70 | 2.55 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.24 | -0.35 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 115.00 | 4.60 | 5.10 | 4.85 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.23 | -0.54 | 0.04 | -0.04 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 120.00 | 8.00 | 8.40 | 8.20 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.22 | -0.73 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 125.00 | 11.10 | 13.00 | 12.05 | % | 0.10 | 0 | 0 | 0.27 | -0.87 | 0.02 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 130.00 | 16.40 | 17.80 | 17.10 | % | 0.13 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 135.00 | 21.30 | 22.80 | 22.05 | % | 0.16 | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 140.00 | 25.30 | 28.70 | 27.00 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 145.00 | 30.30 | 33.80 | 32.05 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 150.00 | 35.20 | 38.60 | 36.90 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 155.00 | 40.30 | 43.80 | 42.05 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 160.00 | 45.50 | 48.30 | 46.90 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 165.00 | 50.50 | 53.10 | 51.80 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 170.00 | 55.70 | 58.30 | 57.00 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |