Options Chain for AERCAP HOLDINGS NV SHS (AER) - $143.66 as of 1/30/2026 7:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 52.00 | 54.90 | 53.45 | 53.20 | 0.00 | 0.00% | 0.59 | 0 | 25 | 1.35 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 47.10 | 49.90 | 48.50 | % | 0.51 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 100.00 | 42.40 | 44.90 | 43.65 | % | 0.44 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 105.00 | 37.30 | 39.90 | 38.60 | % | 0.37 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 110.00 | 32.50 | 35.00 | 33.75 | % | 0.31 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 115.00 | 27.40 | 30.00 | 28.70 | % | 0.25 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 120.00 | 22.60 | 25.30 | 23.95 | % | 0.20 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 125.00 | 17.80 | 20.00 | 18.90 | 20.74 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.55 | 0.93 | 0.01 | -0.06 | 1/13/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 13.40 | 15.70 | 14.55 | 15.39 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.52 | 0.87 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 9.10 | 11.00 | 10.05 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.31 | 0.78 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 6.20 | 6.90 | 6.55 | 6.20 | -1.17 | -15.88% | 0.05 | 42 | 45 | 0.32 | 0.64 | 0.03 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 3.60 | 4.40 | 4.00 | 3.87 | -0.52 | -11.85% | 0.03 | 25 | 98 | 0.32 | 0.47 | 0.04 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 1.85 | 2.60 | 2.23 | 2.00 | -0.56 | -21.88% | 0.01 | 596 | 784 | 0.33 | 0.31 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 0.85 | 1.40 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 869 | 0.33 | 0.19 | 0.02 | -0.07 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 0.45 | 0.85 | 0.65 | 0.57 | -0.18 | -24.00% | 0.00 | 500 | 6,280 | 0.36 | 0.11 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.06 | 0.01 | -0.04 | 1/8/2026 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.03 | 0.01 | -0.02 | 1/8/2026 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | -0.03 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 0.35 | 0.75 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.43 | -0.07 | 0.01 | -0.06 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 0.70 | 1.05 | 0.88 | 0.89 | +0.20 | +28.99% | 0.01 | 1 | 15 | 0.39 | -0.13 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 1.30 | 1.95 | 1.63 | 1.50 | +0.03 | +2.05% | 0.01 | 1 | 105 | 0.36 | -0.22 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 2.65 | 3.00 | 2.83 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.33 | -0.36 | 0.03 | -0.11 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 4.70 | 5.50 | 5.10 | 4.90 | +0.30 | +6.53% | 0.04 | 1 | 84 | 0.32 | -0.53 | 0.04 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 8.10 | 8.70 | 8.40 | 7.81 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.34 | -0.69 | 0.03 | -0.09 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 11.40 | 13.90 | 12.65 | 11.67 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | -0.81 | 0.02 | -0.07 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 16.30 | 18.10 | 17.20 | % | 0.11 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 165.00 | 20.40 | 23.20 | 21.80 | % | 0.13 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 170.00 | 25.40 | 28.00 | 26.70 | % | 0.16 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 175.00 | 29.90 | 33.60 | 31.75 | % | 0.18 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 180.00 | 35.60 | 38.60 | 37.10 | % | 0.21 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 185.00 | 39.60 | 43.60 | 41.60 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 190.00 | 44.60 | 48.60 | 46.60 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 195.00 | 49.50 | 53.60 | 51.55 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 200.00 | 54.50 | 58.60 | 56.55 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |