Options Chain for AERCAP HOLDINGS NV SHS (AER) - $142.40 as of 10/9/2026 6:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.10 | 71.70 | 69.90 | % | 0.93 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 80.00 | 63.10 | 66.90 | 65.00 | % | 0.81 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 85.00 | 58.10 | 61.90 | 60.00 | % | 0.71 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 90.00 | 53.10 | 56.80 | 54.95 | % | 0.61 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 95.00 | 48.10 | 51.90 | 50.00 | % | 0.53 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 100.00 | 43.10 | 46.90 | 45.00 | % | 0.45 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 105.00 | 38.10 | 41.90 | 40.00 | 44.45 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.96 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:54 PM EST |
| 110.00 | 33.10 | 36.90 | 35.00 | 32.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 28.10 | 31.40 | 29.75 | 30.10 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 120.00 | 23.10 | 26.40 | 24.75 | % | 0.21 | 0 | 16 | 1.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 125.00 | 18.10 | 21.90 | 20.00 | 25.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/9/2026 3:59:54 PM EST |
| 130.00 | 13.60 | 16.40 | 15.00 | 17.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:54 PM EST |
| 135.00 | 8.20 | 11.60 | 9.90 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.81 | 0.95 | 0.02 | -0.04 | 9/24/2026 | 10/9/2026 3:59:54 PM EST |
| 140.00 | 4.50 | 7.50 | 6.00 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.62 | 0.81 | 0.05 | -0.09 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 145.00 | 1.40 | 2.20 | 1.80 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.24 | 0.49 | 0.08 | -0.14 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.39 | 0.15 | 0.05 | -0.08 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.48 | 0.02 | 0.01 | -0.02 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.48 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 229 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/9/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/9/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/9/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/9/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/9/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/9/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/9/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.05 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.86 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:54 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.38 | -0.05 | 0.02 | -0.04 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 140.00 | 0.15 | 1.45 | 0.80 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.30 | -0.19 | 0.05 | -0.09 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 145.00 | 0.90 | 3.50 | 2.20 | 1.85 | -3.25 | -63.73% | 0.02 | 118 | 247 | 0.26 | -0.51 | 0.08 | -0.14 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 150.00 | 3.80 | 7.40 | 5.60 | 6.34 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.55 | -0.85 | 0.05 | -0.08 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 155.00 | 9.00 | 11.40 | 10.20 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | -0.98 | 0.01 | -0.02 | 9/25/2026 | 10/9/2026 3:59:54 PM EST |
| 160.00 | 14.30 | 16.30 | 15.30 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 3:59:54 PM EST |
| 165.00 | 18.50 | 21.50 | 20.00 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 3:59:54 PM EST |
| 170.00 | 23.60 | 26.90 | 25.25 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 175.00 | 28.00 | 32.00 | 30.00 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 180.00 | 33.00 | 37.00 | 35.00 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 185.00 | 38.00 | 42.00 | 40.00 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 190.00 | 43.00 | 47.00 | 45.00 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 195.00 | 48.00 | 52.00 | 50.00 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 200.00 | 53.40 | 56.20 | 54.80 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 210.00 | 63.00 | 67.00 | 65.00 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 220.00 | 73.00 | 77.00 | 75.00 | % | 0.34 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST |