Options Chain for AERCAP HOLDINGS NV SHS (AER) - $90.60 as of 9/6/2024 8:11:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 41.10 | 45.30 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 38.60 | 42.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 33.50 | 37.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 28.70 | 32.90 | 29.21 | 0.00 | 0.00% | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 23.70 | 27.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 18.90 | 22.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 13.80 | 18.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 77.50 | 11.50 | 15.50 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 9.00 | 11.40 | 16.10 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.96 | 0.01 | -0.03 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 82.50 | 6.60 | 8.80 | 8.56 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.91 | 0.02 | -0.04 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 6.20 | 6.50 | 12.00 | 0.00 | 0.00% | 0 | 30 | 0.71 | 0.84 | 0.04 | -0.06 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 87.50 | 4.10 | 4.40 | 5.31 | 0.00 | 0.00% | 0 | 39 | 0.32 | 0.73 | 0.06 | -0.07 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 2.50 | 2.65 | 2.80 | -1.20 | -30.00% | 8 | 44 | 0.31 | 0.57 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 92.50 | 1.25 | 1.40 | 1.40 | -0.73 | -34.28% | 118 | 226 | 0.29 | 0.38 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.50 | 0.65 | 0.70 | -0.30 | -30.00% | 20 | 2,757 | 0.28 | 0.21 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 97.50 | 0.15 | 0.30 | 0.25 | -0.41 | -62.13% | 4 | 1,261 | 0.27 | 0.11 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.10 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 1,238 | 0.31 | 0.05 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,326 | 0.64 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 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 | 1.00 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 174 | 0.89 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 77.50 | 0.05 | 1.00 | % | 0 | 0 | 0.59 | -0.01 | 0.01 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 10 | 44 | 0.42 | -0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 82.50 | 0.20 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 760 | 0.36 | -0.09 | 0.02 | -0.04 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.45 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 151 | 0.34 | -0.16 | 0.04 | -0.06 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 87.50 | 0.90 | 1.05 | 0.89 | +0.34 | +61.82% | 24 | 1,520 | 0.32 | -0.27 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 1.70 | 1.85 | 1.65 | +0.54 | +48.65% | 3 | 870 | 0.30 | -0.43 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 92.50 | 2.95 | 3.10 | 2.80 | +0.45 | +19.15% | 18 | 777 | 0.28 | -0.62 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 3.20 | 6.10 | 4.60 | +2.35 | +104.45% | 1 | 147 | 0.40 | -0.79 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 97.50 | 5.10 | 9.20 | 3.48 | 0.00 | 0.00% | 0 | 17 | 0.62 | -0.89 | 0.04 | -0.04 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 7.30 | 11.30 | % | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 105.00 | 12.20 | 16.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 110.00 | 17.20 | 21.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 22.20 | 26.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 27.20 | 31.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 32.50 | 35.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 130.00 | 37.20 | 41.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 135.00 | 42.20 | 46.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 140.00 | 47.20 | 51.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 145.00 | 52.20 | 56.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |