Options Chain for AERCAP HOLDINGS NV SHS (AER) - $123.63 as of 10/8/2025 3:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 74.50 | 77.00 | 75.75 | % | 1.59 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 50.00 | 71.90 | 74.50 | 73.20 | % | 1.46 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 55.00 | 67.00 | 69.50 | 68.25 | % | 1.24 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 60.00 | 62.00 | 64.50 | 63.25 | % | 1.05 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 65.00 | 57.00 | 59.50 | 58.25 | % | 0.90 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 70.00 | 52.10 | 54.50 | 53.30 | 39.20 | 0.00 | 0.00% | 0.76 | 0 | 25 | 2.76 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 2:58:57 PM EST |
| 75.00 | 46.90 | 49.40 | 48.15 | % | 0.64 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 80.00 | 40.80 | 44.40 | 42.60 | 34.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:57 PM EST |
| 82.50 | 39.10 | 41.90 | 40.50 | % | 0.49 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 85.00 | 35.80 | 39.40 | 37.60 | % | 0.44 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 87.50 | 34.30 | 36.90 | 35.60 | % | 0.41 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 90.00 | 32.10 | 34.00 | 33.05 | % | 0.37 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 92.50 | 29.20 | 31.80 | 30.50 | 14.90 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 10/8/2025 2:58:57 PM EST |
| 95.00 | 27.00 | 29.20 | 28.10 | 10.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 2:58:57 PM EST |
| 97.50 | 24.00 | 27.00 | 25.50 | 28.43 | 0.00 | 0.00% | 0.26 | 0 | 46 | 1.39 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 100.00 | 21.90 | 24.20 | 23.05 | 25.93 | 0.00 | 0.00% | 0.23 | 0 | 58 | 1.21 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 105.00 | 16.90 | 19.40 | 18.15 | 6.80 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.04 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:58:57 PM EST |
| 110.00 | 12.10 | 13.80 | 12.95 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.71 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:57 PM EST |
| 115.00 | 7.50 | 8.30 | 7.90 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 554 | 0.35 | 0.93 | 0.02 | -0.03 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 120.00 | 3.20 | 3.70 | 3.45 | 3.50 | -2.50 | -41.67% | 0.03 | 2 | 268 | 0.24 | 0.73 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 125.00 | 0.65 | 0.90 | 0.78 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.22 | 0.28 | 0.08 | -0.08 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.16 | -61.54% | 0.00 | 74 | 526 | 0.22 | 0.04 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.55 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 145.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/8/2025 2:58:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/8/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:58:57 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:57 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 2:58:57 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:58:57 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.59 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:57 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.81 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:57 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.52 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:57 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.29 | -0.07 | 0.02 | -0.03 | 9/26/2025 | 10/8/2025 2:58:57 PM EST |
| 120.00 | 0.55 | 0.85 | 0.70 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.22 | -0.27 | 0.07 | -0.08 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 125.00 | 2.95 | 3.30 | 3.13 | 2.70 | +0.28 | +11.57% | 0.03 | 6 | 111 | 0.19 | -0.72 | 0.08 | -0.08 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 130.00 | 6.50 | 8.10 | 7.30 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.41 | -0.96 | 0.02 | -0.02 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 135.00 | 11.30 | 13.00 | 12.15 | % | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 140.00 | 16.00 | 18.10 | 17.05 | 17.02 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:57 PM EST |
| 145.00 | 21.80 | 23.30 | 22.55 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 150.00 | 26.20 | 28.20 | 27.20 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 155.00 | 31.30 | 33.30 | 32.30 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST |