Options Chain for AERCAP HOLDINGS NV SHS (AER) - $152.87 as of 7/31/2026 5:52:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 59.40 | 62.90 | 61.15 | % | 0.68 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 95.00 | 54.40 | 57.90 | 56.15 | % | 0.59 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 100.00 | 49.30 | 52.90 | 51.10 | 50.35 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 3:59:52 PM EST |
| 105.00 | 44.40 | 47.90 | 46.15 | % | 0.44 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 110.00 | 39.40 | 43.00 | 41.20 | % | 0.37 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 115.00 | 34.20 | 38.00 | 36.10 | % | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 120.00 | 29.20 | 33.00 | 31.10 | % | 0.26 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 125.00 | 24.80 | 27.90 | 26.35 | % | 0.21 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 130.00 | 20.20 | 23.20 | 21.70 | 19.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.69 | 0.95 | 0.01 | -0.03 | 7/14/2026 | 7/31/2026 3:59:52 PM EST |
| 135.00 | 15.80 | 18.40 | 17.10 | 15.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.39 | 0.91 | 0.01 | -0.06 | 7/14/2026 | 7/31/2026 3:59:52 PM EST |
| 140.00 | 11.30 | 13.90 | 12.60 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.39 | 0.83 | 0.02 | -0.07 | 7/20/2026 | 7/31/2026 3:59:52 PM EST |
| 145.00 | 7.30 | 9.00 | 8.15 | 7.27 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.33 | 0.72 | 0.03 | -0.09 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 150.00 | 4.00 | 4.70 | 4.35 | 4.90 | -0.70 | -12.50% | 0.03 | 5 | 153 | 0.27 | 0.55 | 0.04 | -0.09 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 155.00 | 1.90 | 2.55 | 2.23 | 3.10 | -1.50 | -32.61% | 0.01 | 2 | 242 | 0.27 | 0.35 | 0.04 | -0.09 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 160.00 | 0.85 | 1.35 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.28 | 0.20 | 0.03 | -0.07 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 165.00 | 0.05 | 1.65 | 0.85 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.32 | 0.11 | 0.02 | -0.05 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.50 | 0.05 | 0.01 | -0.03 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.02 | 0.01 | -0.02 | 7/21/2026 | 7/31/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/31/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/31/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 7/31/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 7/31/2026 3:59:52 PM EST |
| 130.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.40 | -0.05 | 0.01 | -0.03 | 7/28/2026 | 7/31/2026 3:59:52 PM EST |
| 135.00 | 0.35 | 0.75 | 0.55 | 0.45 | -0.22 | -32.84% | 0.00 | 11 | 89 | 0.33 | -0.09 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 140.00 | 0.70 | 1.05 | 0.88 | 0.85 | -0.30 | -26.09% | 0.01 | 22 | 890 | 0.31 | -0.17 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 145.00 | 1.35 | 2.05 | 1.70 | 1.57 | -0.66 | -29.60% | 0.01 | 32 | 67 | 0.28 | -0.28 | 0.03 | -0.09 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 150.00 | 3.00 | 3.80 | 3.40 | 3.42 | -0.23 | -6.31% | 0.02 | 21 | 217 | 0.27 | -0.45 | 0.04 | -0.09 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 155.00 | 5.80 | 6.70 | 6.25 | 6.80 | +0.40 | +6.25% | 0.04 | 1 | 68 | 0.26 | -0.65 | 0.04 | -0.09 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 160.00 | 8.60 | 11.10 | 9.85 | % | 0.06 | 0 | 0 | 0.37 | -0.80 | 0.03 | -0.07 | 7/31/2026 3:59:52 PM EST | |||
| 165.00 | 13.30 | 16.00 | 14.65 | % | 0.09 | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.05 | 7/31/2026 3:59:52 PM EST | |||
| 170.00 | 17.60 | 20.60 | 19.10 | % | 0.11 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 175.00 | 22.50 | 25.80 | 24.15 | % | 0.14 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.02 | 7/31/2026 3:59:52 PM EST | |||
| 180.00 | 27.40 | 30.50 | 28.95 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 185.00 | 32.40 | 35.70 | 34.05 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 190.00 | 37.40 | 40.70 | 39.05 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 195.00 | 42.30 | 46.00 | 44.15 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 200.00 | 47.30 | 50.80 | 49.05 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST |