Options Chain for AERCAP HOLDINGS NV SHS (AER) - $102.76 as of 3/28/2025 7:11:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 53.40 | 56.10 | 48.79 | 0.00 | 0.00% | 0 | 10 | 2.34 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 50.90 | 53.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 45.90 | 48.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 41.00 | 43.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 36.10 | 38.60 | 33.40 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 31.00 | 33.70 | 26.00 | 0.00 | 0.00% | 0 | 38 | 1.32 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 25.50 | 28.70 | 23.82 | 0.00 | 0.00% | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 20.50 | 23.70 | 27.48 | 0.00 | 0.00% | 0 | 8 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 15.70 | 18.80 | 20.01 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 87.50 | 13.70 | 16.30 | 13.66 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.02 | 10/22/2024 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 11.00 | 13.80 | 12.00 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.97 | 0.01 | -0.03 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 92.50 | 9.90 | 11.30 | 6.15 | 0.00 | 0.00% | 0 | 118 | 0.53 | 0.93 | 0.02 | -0.04 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 7.70 | 9.00 | 8.46 | 0.00 | 0.00% | 0 | 75 | 0.34 | 0.87 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 97.50 | 5.60 | 6.20 | 8.20 | 0.00 | 0.00% | 0 | 250 | 0.28 | 0.79 | 0.04 | -0.06 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 3.80 | 4.10 | 3.80 | -0.40 | -9.53% | 170 | 2,692 | 0.26 | 0.67 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 1.40 | 1.60 | 1.50 | -0.17 | -10.18% | 29 | 2,274 | 0.26 | 0.37 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 0.35 | 0.65 | 0.47 | -0.03 | -6.00% | 4 | 4,932 | 0.28 | 0.15 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1,284 | 0.29 | 0.05 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 73 | 0.55 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.05 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 144 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 55 | 0.95 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 161 | 0.50 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 87.50 | 0.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 30 | 0.56 | -0.01 | 0.00 | -0.02 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 0.10 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 256 | 0.41 | -0.03 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 92.50 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 129 | 0.32 | -0.07 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 0.35 | 0.55 | 0.49 | +0.17 | +53.13% | 25 | 270 | 0.29 | -0.13 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 97.50 | 0.75 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 1,331 | 0.28 | -0.21 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 1.45 | 1.65 | 1.64 | +0.29 | +21.49% | 3 | 491 | 0.28 | -0.33 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 4.00 | 4.30 | 4.10 | +0.60 | +17.15% | 1 | 281 | 0.28 | -0.63 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 6.80 | 9.10 | 15.70 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.85 | 0.03 | -0.04 | 9/24/2024 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 11.60 | 14.20 | 12.52 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.95 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 16.00 | 19.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 21.50 | 24.90 | 22.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 26.50 | 29.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 31.70 | 34.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 36.70 | 38.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 145.00 | 41.60 | 44.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |