Options Chain for AERCAP HOLDINGS NV SHS (AER) - $133.10 as of 3/16/2026 6:54:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 88.00 | 92.30 | 90.15 | % | 2.00 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 47.50 | 85.70 | 89.80 | 87.75 | % | 1.85 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 50.00 | 83.20 | 87.30 | 85.25 | % | 1.71 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 55.00 | 78.00 | 81.70 | 79.85 | % | 1.45 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 60.00 | 73.40 | 76.40 | 74.90 | 38.10 | 0.00 | 0.00% | 1.25 | 0 | 2 | 5.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/16/2026 3:59:26 PM EST |
| 65.00 | 68.70 | 71.50 | 70.10 | 85.50 | 0.00 | 0.00% | 1.08 | 0 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:26 PM EST |
| 70.00 | 63.20 | 67.10 | 65.15 | % | 0.93 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 75.00 | 58.20 | 62.10 | 60.15 | % | 0.80 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 80.00 | 53.60 | 57.10 | 55.35 | % | 0.69 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 82.50 | 50.70 | 54.20 | 52.45 | % | 0.64 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 85.00 | 48.20 | 52.10 | 50.15 | % | 0.59 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 87.50 | 46.00 | 49.00 | 47.50 | 62.50 | 0.00 | 0.00% | 0.54 | 0 | 4 | 3.06 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:26 PM EST |
| 90.00 | 43.20 | 47.10 | 45.15 | % | 0.50 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 92.50 | 40.70 | 44.60 | 42.65 | 32.21 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 3/16/2026 3:59:26 PM EST |
| 95.00 | 38.30 | 41.50 | 39.90 | 28.87 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 3/16/2026 3:59:26 PM EST |
| 97.50 | 35.80 | 39.00 | 37.40 | 23.51 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 3/16/2026 3:59:26 PM EST |
| 100.00 | 33.80 | 35.50 | 34.65 | 44.53 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 3:59:26 PM EST |
| 105.00 | 28.30 | 31.40 | 29.85 | 30.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/16/2026 3:59:26 PM EST |
| 110.00 | 23.30 | 26.50 | 24.90 | 26.37 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 3/16/2026 3:59:26 PM EST |
| 115.00 | 18.40 | 21.00 | 19.70 | 20.54 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:26 PM EST |
| 120.00 | 13.90 | 16.10 | 15.00 | 21.78 | 0.00 | 0.00% | 0.12 | 0 | 37 | 1.04 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 3/16/2026 3:59:26 PM EST |
| 125.00 | 9.10 | 11.70 | 10.40 | 27.30 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.94 | 0.96 | 0.01 | -0.11 | 2/17/2026 | 3/16/2026 3:59:26 PM EST |
| 130.00 | 4.50 | 7.20 | 5.85 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.74 | 0.80 | 0.04 | -0.25 | 3/9/2026 | 3/16/2026 3:59:26 PM EST |
| 135.00 | 2.10 | 2.60 | 2.35 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.40 | 0.52 | 0.07 | -0.30 | 3/13/2026 | 3/16/2026 3:59:26 PM EST |
| 140.00 | 0.40 | 0.85 | 0.63 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.39 | 0.20 | 0.05 | -0.21 | 3/12/2026 | 3/16/2026 3:59:26 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.65 | 0.05 | 0.02 | -0.07 | 3/13/2026 | 3/16/2026 3:59:26 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.33 | -0.05 | -13.16% | 0.00 | 2 | 260 | 0.78 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,416 | 0.83 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:26 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:26 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 1.07 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:26 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 175.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:26 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 185.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 195.00 | 0.00 | 1.05 | 0.53 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:26 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 3/16/2026 3:59:26 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.26 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 3:59:26 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 3:59:26 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 3/16/2026 3:59:26 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/16/2026 3:59:26 PM EST |
| 87.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 3/16/2026 3:59:26 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 3/16/2026 3:59:26 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/16/2026 3:59:26 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:26 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.08 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/16/2026 3:59:26 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:26 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/16/2026 3:59:26 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 3:59:26 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.96 | -0.01 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 3:59:26 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 0.25 | -0.50 | -66.67% | 0.01 | 2 | 48 | 1.16 | -0.04 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 130.00 | 0.55 | 0.90 | 0.73 | 0.80 | -0.80 | -50.00% | 0.01 | 4 | 218 | 0.45 | -0.20 | 0.04 | -0.25 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 135.00 | 1.95 | 2.40 | 2.18 | 2.55 | -0.85 | -25.00% | 0.02 | 4 | 226 | 0.40 | -0.48 | 0.07 | -0.30 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 140.00 | 4.80 | 6.40 | 5.60 | 5.63 | -1.62 | -22.35% | 0.04 | 4 | 3,545 | 0.60 | -0.80 | 0.05 | -0.21 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 145.00 | 9.00 | 10.90 | 9.95 | 10.25 | +1.30 | +14.53% | 0.07 | 2 | 90 | 0.73 | -0.95 | 0.02 | -0.07 | 3/16/2026 | 3/16/2026 3:59:26 PM EST |
| 150.00 | 13.90 | 16.30 | 15.10 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.05 | -0.99 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 3:59:26 PM EST |
| 155.00 | 18.80 | 21.90 | 20.35 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:26 PM EST |
| 160.00 | 23.80 | 26.90 | 25.35 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:26 PM EST |
| 165.00 | 28.70 | 31.90 | 30.30 | % | 0.18 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 170.00 | 32.90 | 36.90 | 34.90 | % | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 175.00 | 38.60 | 41.30 | 39.95 | % | 0.23 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 180.00 | 42.80 | 46.90 | 44.85 | % | 0.25 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 185.00 | 47.80 | 51.90 | 49.85 | % | 0.27 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 190.00 | 52.80 | 56.90 | 54.85 | % | 0.29 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 195.00 | 58.40 | 61.90 | 60.15 | % | 0.31 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST | |||
| 200.00 | 63.10 | 66.90 | 65.00 | % | 0.33 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:26 PM EST |