Options Chain for AERCAP HOLDINGS NV SHS (AER) - $162.41 as of 11/4/2026 6:14:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.90 | 82.40 | 80.65 | % | 0.95 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 90.00 | 73.90 | 77.40 | 75.65 | % | 0.84 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 95.00 | 68.90 | 71.90 | 70.40 | % | 0.74 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 100.00 | 63.90 | 67.50 | 65.70 | % | 0.66 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 105.00 | 58.90 | 62.40 | 60.65 | % | 0.58 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 110.00 | 53.90 | 57.50 | 55.70 | 35.33 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:53 PM EST |
| 115.00 | 48.90 | 52.50 | 50.70 | % | 0.44 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 120.00 | 43.90 | 47.40 | 45.65 | % | 0.38 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 125.00 | 38.90 | 42.40 | 40.65 | % | 0.33 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 130.00 | 33.90 | 37.30 | 35.60 | % | 0.27 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 135.00 | 29.60 | 32.10 | 30.85 | 20.08 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:53 PM EST |
| 140.00 | 24.60 | 27.50 | 26.05 | 8.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 11/4/2026 3:59:53 PM EST |
| 145.00 | 19.00 | 22.50 | 20.75 | 20.51 | +6.00 | +41.36% | 0.14 | 3 | 42 | 0.70 | 0.98 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 150.00 | 14.30 | 16.40 | 15.35 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 212 | 0.45 | 0.94 | 0.01 | -0.04 | 11/3/2026 | 11/4/2026 3:59:53 PM EST |
| 155.00 | 9.90 | 13.00 | 11.45 | 10.13 | 0.00 | 0.00% | 0.07 | 0 | 318 | 0.50 | 0.88 | 0.02 | -0.07 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 160.00 | 6.50 | 7.90 | 7.20 | 6.70 | +0.70 | +11.67% | 0.04 | 4 | 324 | 0.27 | 0.75 | 0.04 | -0.09 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 165.00 | 2.70 | 4.40 | 3.55 | 3.82 | +1.13 | +42.01% | 0.02 | 6 | 27 | 0.23 | 0.54 | 0.05 | -0.11 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 170.00 | 1.15 | 2.20 | 1.68 | 1.58 | +0.33 | +26.40% | 0.01 | 12 | 127 | 0.24 | 0.32 | 0.04 | -0.09 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 175.00 | 0.55 | 2.25 | 1.40 | 0.75 | +0.25 | +50.00% | 0.01 | 3 | 33 | 0.32 | 0.15 | 0.03 | -0.06 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.03 | 11/4/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 11/4/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:53 PM EST |
| 130.00 | 0.05 | 3.40 | 1.73 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:53 PM EST |
| 135.00 | 0.05 | 3.50 | 1.78 | 0.35 | +0.20 | +133.34% | 0.01 | 1 | 133 | 0.76 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.85 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.51 | -0.01 | 0.00 | -0.01 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 150.00 | 0.25 | 0.55 | 0.40 | 0.25 | -0.34 | -57.63% | 0.00 | 4 | 15 | 0.33 | -0.06 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 155.00 | 0.55 | 1.35 | 0.95 | 0.90 | -0.56 | -38.36% | 0.01 | 3 | 35 | 0.32 | -0.12 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 160.00 | 1.40 | 1.95 | 1.68 | 2.09 | -0.81 | -27.94% | 0.01 | 3 | 18 | 0.29 | -0.25 | 0.04 | -0.09 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 165.00 | 1.40 | 4.70 | 3.05 | 3.50 | -1.18 | -25.22% | 0.02 | 5 | 1 | 0.25 | -0.46 | 0.05 | -0.11 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 170.00 | 4.60 | 8.30 | 6.45 | % | 0.04 | 0 | 0 | 0.44 | -0.68 | 0.04 | -0.09 | 11/4/2026 3:59:53 PM EST | |||
| 175.00 | 8.60 | 12.30 | 10.45 | % | 0.06 | 0 | 0 | 0.49 | -0.85 | 0.03 | -0.06 | 11/4/2026 3:59:53 PM EST | |||
| 180.00 | 13.60 | 16.60 | 15.10 | % | 0.08 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.03 | 11/4/2026 3:59:53 PM EST | |||
| 185.00 | 18.10 | 21.50 | 19.80 | % | 0.11 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 11/4/2026 3:59:53 PM EST | |||
| 190.00 | 22.90 | 26.40 | 24.65 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 195.00 | 27.80 | 30.70 | 29.25 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST |