Options Chain for AERCAP HOLDINGS NV SHS (AER) - $95.73 as of 11/20/2024 7:41:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 28.60 | 32.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 23.70 | 27.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 18.80 | 22.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 15.10 | 16.30 | 15.60 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.99 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 85.00 | 9.00 | 11.40 | 11.10 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.93 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 87.50 | 6.90 | 9.20 | % | 0 | 0 | 0.20 | 0.88 | 0.03 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 90.00 | 5.90 | 7.90 | 9.92 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.80 | 0.04 | -0.04 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 92.50 | 4.40 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 20 | 0.25 | 0.69 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 95.00 | 2.80 | 3.10 | 2.80 | -0.30 | -9.68% | 8 | 42 | 0.25 | 0.55 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 97.50 | 1.65 | 1.90 | 1.90 | +0.05 | +2.71% | 18 | 561 | 0.24 | 0.40 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 100.00 | 0.85 | 1.05 | 0.96 | -0.04 | -4.00% | 21 | 1,753 | 0.23 | 0.26 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 105.00 | 0.15 | 0.30 | 0.20 | -0.05 | -20.00% | 6 | 161 | 0.23 | 0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 110.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.02 | 0.01 | -0.01 | 10/29/2024 | 11/20/2024 3:59:42 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.01 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 3:59:42 PM EST |
| 85.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 36 | 0.29 | -0.07 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 87.50 | 0.40 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.12 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 90.00 | 0.75 | 0.90 | 0.85 | -0.15 | -15.00% | 11 | 1,548 | 0.26 | -0.20 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 92.50 | 1.30 | 1.50 | 1.35 | +0.10 | +8.00% | 57 | 121 | 0.24 | -0.31 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 95.00 | 2.20 | 2.40 | 2.25 | -0.05 | -2.18% | 2 | 699 | 0.24 | -0.45 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 97.50 | 3.50 | 3.70 | 3.70 | +0.10 | +2.78% | 1 | 27 | 0.23 | -0.60 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 100.00 | 5.20 | 5.50 | 5.34 | 0.00 | 0.00% | 0 | 100 | 0.22 | -0.74 | 0.05 | -0.04 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 105.00 | 8.10 | 11.40 | % | 0 | 0 | 0.29 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 110.00 | 13.40 | 15.90 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 115.00 | 18.20 | 21.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 120.00 | 23.10 | 26.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 125.00 | 27.80 | 30.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 130.00 | 32.80 | 36.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 135.00 | 37.80 | 41.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 140.00 | 42.80 | 46.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |