Options Chain for AERCAP HOLDINGS NV SHS (AER) - $138.11 as of 4/30/2026 11:04:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 94.30 | 98.10 | 96.20 | % | 2.14 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 47.50 | 91.80 | 95.60 | 93.70 | % | 1.97 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 50.00 | 89.30 | 93.10 | 91.20 | % | 1.82 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 55.00 | 84.30 | 88.10 | 86.20 | % | 1.57 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 60.00 | 79.30 | 83.10 | 81.20 | % | 1.35 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 65.00 | 74.30 | 78.10 | 76.20 | % | 1.17 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 70.00 | 69.30 | 72.50 | 70.90 | % | 1.01 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 75.00 | 64.10 | 68.00 | 66.05 | % | 0.88 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 80.00 | 59.50 | 62.50 | 61.00 | % | 0.76 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 82.50 | 56.70 | 60.60 | 58.65 | % | 0.71 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 85.00 | 54.30 | 58.10 | 56.20 | % | 0.66 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 87.50 | 51.80 | 55.60 | 53.70 | % | 0.61 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 90.00 | 49.20 | 53.10 | 51.15 | % | 0.57 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 92.50 | 46.70 | 50.00 | 48.35 | % | 0.52 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 95.00 | 44.30 | 48.10 | 46.20 | % | 0.49 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 97.50 | 42.00 | 44.80 | 43.40 | % | 0.45 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 100.00 | 39.50 | 42.70 | 41.10 | 45.89 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:56 PM EST |
| 105.00 | 34.50 | 37.30 | 35.90 | % | 0.34 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 110.00 | 29.50 | 32.30 | 30.90 | 38.25 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:56 PM EST |
| 115.00 | 24.50 | 27.80 | 26.15 | 22.44 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 120.00 | 19.50 | 22.00 | 20.75 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:56 PM EST |
| 125.00 | 14.70 | 17.60 | 16.15 | 16.11 | +0.11 | +0.69% | 0.13 | 4 | 13 | 0.67 | 0.97 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 130.00 | 10.60 | 12.20 | 11.40 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.47 | 0.87 | 0.02 | -0.06 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 135.00 | 6.20 | 8.00 | 7.10 | 7.00 | +2.15 | +44.33% | 0.05 | 4 | 116 | 0.41 | 0.76 | 0.04 | -0.08 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 140.00 | 3.30 | 3.90 | 3.60 | 3.50 | -0.80 | -18.61% | 0.03 | 4 | 1,902 | 0.30 | 0.54 | 0.05 | -0.10 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 145.00 | 1.30 | 1.80 | 1.55 | 1.31 | -0.84 | -39.07% | 0.01 | 10 | 617 | 0.30 | 0.29 | 0.05 | -0.09 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 150.00 | 0.45 | 0.85 | 0.65 | 0.57 | -0.33 | -36.67% | 0.00 | 7 | 1,337 | 0.31 | 0.12 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 155.00 | 0.10 | 1.10 | 0.60 | 0.18 | -0.12 | -40.00% | 0.00 | 1 | 1,487 | 0.38 | 0.04 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.21 | -80.77% | 0.00 | 1 | 143 | 0.40 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.56 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 82.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:56 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:56 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.22 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:56 PM EST |
| 115.00 | 0.10 | 2.20 | 1.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.78 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 125.00 | 0.05 | 0.95 | 0.50 | 0.50 | -0.33 | -39.76% | 0.00 | 1 | 139 | 0.41 | -0.03 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 130.00 | 0.25 | 0.60 | 0.43 | 0.56 | -0.71 | -55.91% | 0.00 | 1,075 | 2,247 | 0.32 | -0.13 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 135.00 | 0.75 | 1.40 | 1.08 | 1.28 | -0.07 | -5.19% | 0.01 | 1 | 216 | 0.30 | -0.24 | 0.04 | -0.08 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 140.00 | 2.45 | 3.30 | 2.88 | 3.50 | +0.03 | +0.87% | 0.02 | 4 | 445 | 0.26 | -0.46 | 0.05 | -0.10 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 145.00 | 5.40 | 6.10 | 5.75 | 10.15 | 0.00 | 0.00% | 0.04 | 0 | 259 | 0.24 | -0.71 | 0.05 | -0.09 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 150.00 | 9.10 | 11.00 | 10.05 | 10.91 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.45 | -0.88 | 0.03 | -0.06 | 4/21/2026 | 5/1/2026 3:59:56 PM EST |
| 155.00 | 13.30 | 15.60 | 14.45 | % | 0.09 | 0 | 14 | 0.52 | -0.96 | 0.01 | -0.03 | 5/1/2026 3:59:56 PM EST | |||
| 160.00 | 18.60 | 21.00 | 19.80 | % | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 165.00 | 23.50 | 25.90 | 24.70 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 170.00 | 27.90 | 30.90 | 29.40 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 175.00 | 32.70 | 35.90 | 34.30 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 180.00 | 37.90 | 40.80 | 39.35 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 185.00 | 42.70 | 45.90 | 44.30 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 190.00 | 47.50 | 50.90 | 49.20 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |