Options Chain for AERCAP HOLDINGS NV SHS (AER) - $140.00 as of 6/15/2026 7:11:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 45.60 | 48.00 | 46.80 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 100.00 | 40.40 | 43.00 | 41.70 | 45.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/15/2026 3:59:53 PM EST |
| 105.00 | 35.60 | 38.00 | 36.80 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 110.00 | 30.40 | 33.00 | 31.70 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 115.00 | 26.20 | 28.00 | 27.10 | % | 0.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 120.00 | 20.80 | 23.80 | 22.30 | % | 0.19 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 125.00 | 16.10 | 18.10 | 17.10 | % | 0.14 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 6/15/2026 3:59:53 PM EST | |||
| 130.00 | 11.10 | 13.20 | 12.15 | 12.43 | +5.93 | +91.24% | 0.09 | 10 | 10 | 1.01 | 0.97 | 0.01 | -0.07 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 135.00 | 6.30 | 9.00 | 7.65 | 7.63 | +5.63 | +281.50% | 0.06 | 5 | 152 | 0.92 | 0.90 | 0.03 | -0.30 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 140.00 | 2.30 | 4.20 | 3.25 | 3.60 | +1.54 | +74.76% | 0.02 | 10 | 362 | 0.38 | 0.67 | 0.07 | -0.42 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 145.00 | 0.15 | 1.20 | 0.68 | 0.75 | +0.20 | +36.37% | 0.00 | 8 | 431 | 0.33 | 0.28 | 0.07 | -0.33 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.14 | -53.85% | 0.00 | 4 | 901 | 0.39 | 0.06 | 0.03 | -0.12 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.53 | +0.09 | +20.46% | 0.00 | 1 | 278 | 0.69 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/15/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/15/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.15 | % | 0.00 | 6 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:53 PM EST | |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.15 | % | 0.01 | 3 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/15/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/15/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.15 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.45 | -90.00% | 0.00 | 2 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 125.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.42 | -67.75% | 0.00 | 1 | 41 | 0.83 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 130.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.58 | -0.03 | 0.01 | -0.07 | 6/12/2026 | 6/15/2026 3:59:53 PM EST |
| 135.00 | 0.05 | 0.70 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.47 | -0.10 | 0.03 | -0.30 | 6/12/2026 | 6/15/2026 3:59:53 PM EST |
| 140.00 | 0.35 | 2.15 | 1.25 | 1.00 | -1.00 | -50.00% | 0.01 | 10 | 432 | 0.41 | -0.33 | 0.07 | -0.42 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 145.00 | 2.80 | 4.40 | 3.60 | 1.40 | -3.98 | -73.98% | 0.02 | 2 | 102 | 0.51 | -0.72 | 0.07 | -0.33 | 6/15/2026 | 6/15/2026 3:59:53 PM EST |
| 150.00 | 7.40 | 9.10 | 8.25 | 12.75 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.73 | -0.94 | 0.03 | -0.12 | 5/19/2026 | 6/15/2026 3:59:53 PM EST |
| 155.00 | 12.30 | 14.10 | 13.20 | 9.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 6/15/2026 3:59:53 PM EST |
| 160.00 | 17.10 | 19.10 | 18.10 | 18.14 | % | 0.11 | 4 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:53 PM EST | |
| 165.00 | 22.10 | 24.70 | 23.40 | % | 0.14 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 170.00 | 27.10 | 29.30 | 28.20 | % | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 175.00 | 32.10 | 34.20 | 33.15 | % | 0.19 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 180.00 | 37.10 | 39.50 | 38.30 | % | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 185.00 | 42.10 | 44.30 | 43.20 | % | 0.23 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 190.00 | 47.10 | 49.10 | 48.10 | % | 0.25 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 195.00 | 52.10 | 53.90 | 53.00 | % | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 200.00 | 57.10 | 59.00 | 58.05 | % | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST | |||
| 210.00 | 67.10 | 69.10 | 68.10 | % | 0.32 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:53 PM EST |