Options Chain for AERCAP HOLDINGS NV SHS (AER) - $118.04 as of 8/22/2025 7:41:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 47.90 | 51.60 | 49.75 | 42.40 | 0.00 | 0.00% | 0.71 | 0 | 25 | 1.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 43.60 | 46.20 | 44.90 | % | 0.60 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 38.80 | 41.70 | 40.25 | 33.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 32.60 | 36.70 | 34.65 | % | 0.41 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 27.90 | 31.70 | 29.80 | % | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 22.70 | 26.70 | 24.70 | % | 0.26 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 100.00 | 19.60 | 20.20 | 19.90 | 9.04 | 0.00 | 0.00% | 0.20 | 0 | 107 | 0.40 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 13.00 | 17.00 | 15.00 | % | 0.14 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 110.00 | 9.50 | 10.80 | 10.15 | 8.65 | 0.00 | 0.00% | 0.09 | 0 | 188 | 0.28 | 0.93 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 5.20 | 6.40 | 5.80 | 6.18 | +1.76 | +39.82% | 0.05 | 1 | 333 | 0.17 | 0.79 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 2.30 | 2.50 | 2.40 | 2.47 | +0.77 | +45.30% | 0.02 | 569 | 331 | 0.17 | 0.53 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.78 | +0.33 | +73.34% | 0.00 | 3 | 27 | 0.18 | 0.23 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.12 | +240.00% | 0.00 | 2 | 9 | 0.19 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.36 | -90.00% | 0.00 | 1 | 54 | 0.42 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.53 | -0.01 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.28 | -0.07 | 0.02 | -0.04 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 0.80 | 1.00 | 0.90 | 0.82 | -0.68 | -45.34% | 0.01 | 4 | 78 | 0.22 | -0.21 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 2.45 | 2.65 | 2.55 | 2.15 | -1.47 | -40.61% | 0.02 | 3 | 10 | 0.20 | -0.47 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 5.30 | 6.70 | 6.00 | % | 0.05 | 0 | 0 | 0.21 | -0.77 | 0.05 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 8.60 | 11.80 | 10.20 | % | 0.08 | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 13.60 | 16.90 | 15.25 | % | 0.11 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 18.60 | 21.90 | 20.25 | % | 0.14 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 23.60 | 26.90 | 25.25 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 28.60 | 31.70 | 30.15 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 33.60 | 36.80 | 35.20 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 38.60 | 41.50 | 40.05 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 43.60 | 46.80 | 45.20 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 170.00 | 48.80 | 51.50 | 50.15 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |