Options Chain for AERCAP HOLDINGS NV SHS (AER) - $143.50 as of 9/18/2026 5:22:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 65.20 | 69.30 | 67.25 | % | 0.90 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 80.00 | 60.30 | 64.30 | 62.30 | % | 0.78 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 85.00 | 55.20 | 59.30 | 57.25 | % | 0.67 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 90.00 | 50.40 | 54.30 | 52.35 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 95.00 | 45.40 | 48.90 | 47.15 | % | 0.50 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 100.00 | 41.20 | 43.50 | 42.35 | % | 0.42 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 105.00 | 36.30 | 37.90 | 37.10 | 44.45 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.72 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 3:59:59 PM EST |
| 110.00 | 30.60 | 34.40 | 32.50 | 32.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 115.00 | 25.80 | 28.70 | 27.25 | 32.82 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.62 | 0.99 | 0.00 | -0.02 | 8/31/2026 | 9/18/2026 3:59:59 PM EST |
| 120.00 | 21.00 | 23.90 | 22.45 | % | 0.19 | 0 | 16 | 0.55 | 0.98 | 0.00 | -0.03 | 9/18/2026 3:59:59 PM EST | |||
| 125.00 | 15.90 | 19.10 | 17.50 | 25.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | 0.95 | 0.01 | -0.04 | 7/14/2026 | 9/18/2026 3:59:59 PM EST |
| 130.00 | 11.20 | 14.50 | 12.85 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | 0.88 | 0.02 | -0.06 | 9/4/2026 | 9/18/2026 3:59:59 PM EST |
| 135.00 | 7.60 | 9.80 | 8.70 | 14.81 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.77 | 0.03 | -0.07 | 8/24/2026 | 9/18/2026 3:59:59 PM EST |
| 140.00 | 3.90 | 6.20 | 5.05 | 5.92 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.25 | 0.60 | 0.04 | -0.08 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 145.00 | 2.05 | 4.00 | 3.03 | 2.40 | -0.80 | -25.00% | 0.02 | 8 | 77 | 0.27 | 0.40 | 0.04 | -0.07 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 150.00 | 0.85 | 1.35 | 1.10 | 0.95 | -0.45 | -32.15% | 0.01 | 16 | 49 | 0.23 | 0.21 | 0.03 | -0.06 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 155.00 | 0.25 | 0.75 | 0.50 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.24 | 0.10 | 0.02 | -0.03 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.34 | 0.04 | 0.01 | -0.02 | 9/9/2026 | 9/18/2026 3:59:59 PM EST |
| 165.00 | 0.15 | 0.40 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.32 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/18/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 110 | 0.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/18/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/18/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/18/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/18/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/18/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/18/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/18/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/18/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/18/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.48 | -90.57% | 0.00 | 1 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/18/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/18/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 9/18/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | -0.02 | 0.00 | -0.03 | 9/8/2026 | 9/18/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.40 | -0.05 | 0.01 | -0.04 | 9/11/2026 | 9/18/2026 3:59:59 PM EST |
| 130.00 | 0.45 | 1.05 | 0.75 | 0.45 | -0.96 | -68.09% | 0.01 | 20 | 58 | 0.29 | -0.12 | 0.02 | -0.06 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 135.00 | 1.05 | 1.40 | 1.23 | 1.00 | -1.43 | -58.85% | 0.01 | 27 | 37 | 0.25 | -0.23 | 0.03 | -0.07 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 140.00 | 2.35 | 3.10 | 2.73 | 2.77 | +0.37 | +15.42% | 0.02 | 20 | 227 | 0.24 | -0.40 | 0.04 | -0.08 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 145.00 | 3.70 | 6.30 | 5.00 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.21 | -0.60 | 0.04 | -0.07 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 150.00 | 7.20 | 9.80 | 8.50 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.33 | -0.79 | 0.03 | -0.06 | 8/27/2026 | 9/18/2026 3:59:59 PM EST |
| 155.00 | 12.40 | 14.90 | 13.65 | 14.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.90 | 0.02 | -0.03 | 4/15/2026 | 9/18/2026 3:59:59 PM EST |
| 160.00 | 17.20 | 20.10 | 18.65 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.02 | 8/3/2026 | 9/18/2026 3:59:59 PM EST |
| 165.00 | 21.20 | 25.10 | 23.15 | 16.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 9/18/2026 3:59:59 PM EST |
| 170.00 | 26.80 | 29.40 | 28.10 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 175.00 | 31.80 | 34.30 | 33.05 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 180.00 | 36.90 | 39.30 | 38.10 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 185.00 | 41.20 | 45.10 | 43.15 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 190.00 | 46.20 | 50.10 | 48.15 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 195.00 | 51.20 | 55.10 | 53.15 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 200.00 | 56.20 | 60.10 | 58.15 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 210.00 | 66.20 | 70.10 | 68.15 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 220.00 | 76.70 | 80.10 | 78.40 | % | 0.36 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST |