Options Chain for AERCAP HOLDINGS NV SHS (AER) - $87.59 as of 3/28/2024 5:14:16 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 54.70 | 59.40 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
32.50 | 52.20 | 56.90 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
35.00 | 49.80 | 54.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
37.50 | 47.30 | 51.90 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
40.00 | 44.70 | 49.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
42.50 | 42.20 | 47.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
45.00 | 39.70 | 44.50 | % | 0 | 4 | 2.32 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
47.50 | 37.20 | 42.00 | % | 0 | 2 | 2.16 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
50.00 | 35.10 | 39.10 | 28.95 | 0.00 | 0.00% | 0 | 17 | 2.01 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 3/28/2024 3:59:52 PM EST |
52.50 | 32.20 | 37.00 | % | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
55.00 | 30.10 | 34.10 | % | 0 | 2 | 1.74 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
57.50 | 27.60 | 31.60 | % | 0 | 4 | 1.60 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
60.00 | 25.10 | 29.10 | 19.90 | 0.00 | 0.00% | 0 | 37 | 1.27 | 1.00 | 0.00 | -0.01 | 2/22/2024 | 3/28/2024 3:59:52 PM EST |
62.50 | 22.70 | 26.60 | 17.20 | 0.00 | 0.00% | 0 | 127 | 1.36 | 1.00 | 0.00 | -0.01 | 3/5/2024 | 3/28/2024 3:59:52 PM EST |
65.00 | 20.60 | 24.00 | 21.41 | 0.00 | 0.00% | 0 | 218 | 1.22 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:52 PM EST |
67.50 | 17.80 | 21.50 | 19.00 | 0.00 | 0.00% | 0 | 133 | 1.10 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:52 PM EST |
70.00 | 15.80 | 19.10 | 16.55 | 0.00 | 0.00% | 0 | 873 | 1.01 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 3:59:52 PM EST |
72.50 | 12.90 | 16.60 | 15.50 | 0.00 | 0.00% | 0 | 87 | 0.90 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:52 PM EST |
75.00 | 11.00 | 13.50 | 12.40 | +0.40 | +3.34% | 1 | 305 | 0.46 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
77.50 | 8.30 | 10.70 | 9.90 | +0.10 | +1.02% | 5 | 134 | 0.53 | 0.98 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
80.00 | 5.50 | 7.90 | 7.40 | -0.57 | -7.16% | 2 | 2,052 | 0.42 | 0.94 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
82.50 | 4.80 | 5.10 | 5.39 | -0.08 | -1.47% | 84 | 1,846 | 0.19 | 0.86 | 0.05 | -0.04 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
85.00 | 2.95 | 3.10 | 3.13 | -0.17 | -5.16% | 3 | 748 | 0.20 | 0.71 | 0.08 | -0.04 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
87.50 | 1.45 | 1.60 | 1.66 | -0.59 | -26.23% | 72 | 1,047 | 0.19 | 0.48 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
90.00 | 0.60 | 0.75 | 0.75 | -0.10 | -11.77% | 12 | 1,278 | 0.20 | 0.25 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
92.50 | 0.20 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 69 | 0.20 | 0.12 | 0.05 | -0.02 | 3/26/2024 | 3/28/2024 3:59:52 PM EST |
95.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.06 | 0.03 | -0.01 | 3/18/2024 | 3/28/2024 3:59:52 PM EST |
100.00 | 0.00 | 0.30 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
105.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 3/28/2024 3:59:52 PM EST |
110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 3:59:52 PM EST |
120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
40.00 | 0.00 | 0.05 | % | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
42.50 | 0.00 | 0.15 | % | 0 | 30 | 1.42 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
45.00 | 0.00 | 0.85 | % | 0 | 1 | 1.83 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
47.50 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 3/28/2024 3:59:52 PM EST |
50.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 400 | 1.58 | 0.00 | 0.00 | -0.01 | 2/14/2024 | 3/28/2024 3:59:52 PM EST |
52.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.89 | 0.00 | 0.00 | -0.01 | 1/23/2024 | 3/28/2024 3:59:52 PM EST |
55.00 | 0.00 | 0.80 | 0.28 | 0.00 | 0.00% | 0 | 241 | 1.33 | 0.00 | 0.00 | -0.01 | 1/17/2024 | 3/28/2024 3:59:52 PM EST |
57.50 | 0.00 | 0.80 | % | 0 | 79 | 1.22 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 279 | 0.80 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 3/28/2024 3:59:52 PM EST |
62.50 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 226 | 1.06 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:52 PM EST |
65.00 | 0.00 | 0.80 | 0.47 | 0.00 | 0.00% | 0 | 144 | 0.93 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 3:59:52 PM EST |
67.50 | 0.00 | 0.90 | 0.17 | 0.00 | 0.00% | 0 | 170 | 0.86 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 3:59:52 PM EST |
70.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 153 | 0.75 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 3:59:52 PM EST |
72.50 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 242 | 0.66 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 3:59:52 PM EST |
75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 813 | 0.37 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:52 PM EST |
77.50 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 5 | 272 | 0.30 | -0.02 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
80.00 | 0.05 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 91 | 0.22 | -0.06 | 0.02 | -0.03 | 3/26/2024 | 3/28/2024 3:59:52 PM EST |
82.50 | 0.25 | 0.45 | 0.72 | 0.00 | 0.00% | 0 | 316 | 0.22 | -0.14 | 0.05 | -0.04 | 3/25/2024 | 3/28/2024 3:59:52 PM EST |
85.00 | 0.75 | 0.95 | 0.80 | -0.05 | -5.89% | 41 | 341 | 0.21 | -0.29 | 0.08 | -0.04 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
87.50 | 1.80 | 2.00 | 1.73 | -0.12 | -6.49% | 1 | 99 | 0.20 | -0.52 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
90.00 | 3.50 | 3.70 | % | 0 | 0 | 0.21 | -0.75 | 0.08 | -0.03 | 3/28/2024 3:59:52 PM EST | |||
92.50 | 4.10 | 7.70 | % | 0 | 0 | 0.51 | -0.88 | 0.05 | -0.02 | 3/28/2024 3:59:52 PM EST | |||
95.00 | 7.20 | 9.10 | % | 0 | 0 | 0.29 | -0.94 | 0.03 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
100.00 | 10.50 | 15.20 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
105.00 | 16.50 | 20.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
110.00 | 21.50 | 24.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
115.00 | 26.20 | 29.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
120.00 | 31.00 | 35.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST |