Options Chain for AERCAP HOLDINGS NV SHS (AER) - $112.09 as of 5/14/2025 10:51:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.20 | 58.90 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 60.00 | 50.80 | 53.50 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 65.00 | 45.30 | 48.70 | 33.57 | 0.00 | 0.00% | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/14/2025 9:58:54 AM EST |
| 70.00 | 40.40 | 43.50 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 75.00 | 35.50 | 39.10 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 80.00 | 30.80 | 33.50 | 22.50 | 0.00 | 0.00% | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/14/2025 9:58:54 AM EST |
| 82.50 | 27.80 | 31.40 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 85.00 | 25.50 | 28.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 87.50 | 22.90 | 26.20 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 90.00 | 20.80 | 23.50 | 7.90 | 0.00 | 0.00% | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/14/2025 9:58:54 AM EST |
| 92.50 | 18.30 | 20.90 | 20.50 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:54 AM EST |
| 95.00 | 15.90 | 18.70 | 17.80 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:54 AM EST |
| 97.50 | 12.90 | 15.90 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:54 AM EST |
| 100.00 | 10.80 | 13.50 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 9:58:54 AM EST |
| 105.00 | 5.90 | 8.50 | 7.60 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/14/2025 9:58:54 AM EST |
| 110.00 | 2.15 | 3.50 | 2.49 | +0.19 | +8.27% | 1 | 138 | 0.53 | 0.74 | 0.09 | -0.25 | 5/14/2025 | 5/14/2025 9:58:54 AM EST |
| 115.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.49 | 0.12 | 0.10 | -0.16 | 5/6/2025 | 5/14/2025 9:58:54 AM EST |
| 120.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/14/2025 9:58:54 AM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 65.00 | 0.00 | 0.75 | 1.23 | 0.00 | 0.00% | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/14/2025 9:58:54 AM EST |
| 70.00 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 252 | 3.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/14/2025 9:58:54 AM EST |
| 75.00 | 0.00 | 0.60 | 1.15 | 0.00 | 0.00% | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/14/2025 9:58:54 AM EST |
| 80.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 256 | 3.01 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/14/2025 9:58:54 AM EST |
| 82.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 52 | 2.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 9:58:54 AM EST |
| 85.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 231 | 2.98 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/14/2025 9:58:54 AM EST |
| 87.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 51 | 2.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 9:58:54 AM EST |
| 90.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 139 | 2.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/14/2025 9:58:54 AM EST |
| 92.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 69 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/14/2025 9:58:54 AM EST |
| 95.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 285 | 1.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 9:58:54 AM EST |
| 97.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 211 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 9:58:54 AM EST |
| 100.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 247 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 9:58:54 AM EST |
| 105.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 206 | 0.93 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 5/14/2025 9:58:54 AM EST |
| 110.00 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 43 | 0.33 | -0.26 | 0.09 | -0.25 | 5/13/2025 | 5/14/2025 9:58:54 AM EST |
| 115.00 | 1.75 | 4.40 | 10.75 | 0.00 | 0.00% | 0 | 41 | 0.82 | -0.88 | 0.10 | -0.16 | 4/28/2025 | 5/14/2025 9:58:54 AM EST |
| 120.00 | 6.30 | 9.80 | 13.16 | 0.00 | 0.00% | 0 | 10 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/14/2025 9:58:54 AM EST |
| 125.00 | 11.60 | 14.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 130.00 | 15.90 | 19.80 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 135.00 | 21.10 | 24.80 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 140.00 | 25.90 | 29.80 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 145.00 | 30.90 | 34.80 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST | |||
| 150.00 | 35.90 | 39.80 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:54 AM EST |