Options Chain for AERCAP HOLDINGS NV SHS (AER) - $115.05 as of 7/3/2025 8:33:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 65.60 | 69.50 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 50.00 | 63.20 | 66.90 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 55.00 | 58.20 | 62.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 60.00 | 53.00 | 56.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 65.00 | 48.20 | 52.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 70.00 | 43.10 | 47.00 | 22.20 | 0.00 | 0.00% | 0 | 26 | 1.98 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/2/2025 3:59:55 PM EST |
| 75.00 | 38.10 | 42.00 | 39.85 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/2/2025 3:59:55 PM EST |
| 80.00 | 33.10 | 37.00 | 37.75 | 0.00 | 0.00% | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 3:59:55 PM EST |
| 82.50 | 30.60 | 34.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 85.00 | 28.10 | 32.00 | 23.00 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/2/2025 3:59:55 PM EST |
| 87.50 | 25.60 | 29.70 | 29.30 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/2/2025 3:59:55 PM EST |
| 90.00 | 23.10 | 27.20 | 10.64 | 0.00 | 0.00% | 0 | 21 | 1.13 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/2/2025 3:59:55 PM EST |
| 92.50 | 21.80 | 24.50 | 10.40 | 0.00 | 0.00% | 0 | 19 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/2/2025 3:59:55 PM EST |
| 95.00 | 19.30 | 22.00 | 19.20 | 0.00 | 0.00% | 0 | 20 | 0.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/2/2025 3:59:55 PM EST |
| 97.50 | 16.70 | 19.30 | 18.80 | 0.00 | 0.00% | 0 | 65 | 0.86 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 7/2/2025 3:59:55 PM EST |
| 100.00 | 14.60 | 16.50 | 16.10 | 0.00 | 0.00% | 0 | 177 | 0.68 | 0.99 | 0.00 | -0.02 | 6/20/2025 | 7/2/2025 3:59:55 PM EST |
| 105.00 | 8.30 | 12.20 | 11.64 | 0.00 | 0.00% | 0 | 281 | 0.43 | 0.93 | 0.02 | -0.04 | 7/1/2025 | 7/2/2025 3:59:55 PM EST |
| 110.00 | 5.00 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 268 | 0.22 | 0.80 | 0.04 | -0.07 | 7/1/2025 | 7/2/2025 3:59:55 PM EST |
| 115.00 | 1.35 | 3.10 | 2.06 | 0.00 | 0.00% | 0 | 1,328 | 0.22 | 0.52 | 0.07 | -0.07 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 678 | 0.29 | 0.19 | 0.05 | -0.04 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 71 | 0.34 | 0.04 | 0.01 | -0.01 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/2/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 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 | 1.69 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 179 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/2/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 93 | 1.71 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/2/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 434 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.00 | 0.46 | 0.00 | 0.00% | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/2/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 1.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 66 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/2/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.50 | 1.51 | 0.00 | 0.00% | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/2/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 65 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/2/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 2.15 | 1.03 | 0.00 | 0.00% | 0 | 91 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/2/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 135 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/2/2025 3:59:55 PM EST |
| 97.50 | 0.00 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 59 | 0.56 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 7/2/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 67 | 0.51 | -0.01 | 0.00 | -0.02 | 6/5/2025 | 7/2/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 348 | 0.35 | -0.07 | 0.02 | -0.04 | 7/1/2025 | 7/2/2025 3:59:55 PM EST |
| 110.00 | 0.15 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 364 | 0.28 | -0.20 | 0.04 | -0.07 | 6/27/2025 | 7/2/2025 3:59:55 PM EST |
| 115.00 | 1.55 | 3.00 | 2.04 | 0.00 | 0.00% | 0 | 183 | 0.24 | -0.48 | 0.07 | -0.07 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 120.00 | 4.80 | 6.40 | 5.45 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.81 | 0.05 | -0.04 | 7/2/2025 | 7/2/2025 3:59:55 PM EST |
| 125.00 | 9.40 | 11.60 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 7/2/2025 3:59:55 PM EST | |||
| 130.00 | 13.70 | 16.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 135.00 | 19.40 | 21.90 | 36.70 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 7/2/2025 3:59:55 PM EST |
| 140.00 | 23.10 | 27.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 145.00 | 28.20 | 32.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST | |||
| 150.00 | 33.20 | 37.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:55 PM EST |