Options Chain for AERCAP HOLDINGS NV SHS (AER) - $85.49 as of 4/29/2024 5:43:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.50 | 44.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 47.50 | 37.40 | 41.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 50.00 | 34.80 | 38.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 55.00 | 29.50 | 34.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 60.00 | 24.50 | 29.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 65.00 | 19.50 | 24.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 70.00 | 14.50 | 19.20 | 17.68 | 0.00 | 0.00% | 0 | 32 | 0.96 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/29/2024 3:59:52 PM EST |
| 75.00 | 10.10 | 14.30 | 9.91 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.96 | 0.01 | -0.03 | 4/18/2024 | 4/29/2024 3:59:52 PM EST |
| 77.50 | 8.80 | 10.00 | 6.64 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.92 | 0.02 | -0.04 | 4/12/2024 | 4/29/2024 3:59:52 PM EST |
| 80.00 | 7.40 | 9.50 | 7.35 | +2.36 | +47.30% | 5 | 54 | 0.41 | 0.85 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 82.50 | 5.40 | 5.60 | 5.07 | -0.13 | -2.50% | 2 | 201 | 0.35 | 0.76 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 85.00 | 3.70 | 3.90 | 3.39 | +0.58 | +20.65% | 46 | 2,645 | 0.36 | 0.63 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 87.50 | 2.35 | 2.50 | 2.10 | +0.22 | +11.71% | 4 | 2,120 | 0.35 | 0.48 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 90.00 | 1.35 | 1.50 | 1.45 | +0.39 | +36.80% | 1,575 | 2,180 | 0.34 | 0.34 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 92.50 | 0.70 | 0.95 | 0.75 | +0.25 | +50.00% | 303 | 140 | 0.33 | 0.21 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 95.00 | 0.35 | 0.40 | 0.40 | +0.15 | +60.00% | 2,545 | 174 | 0.33 | 0.12 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.03 | 0.01 | -0.01 | 4/4/2024 | 4/29/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.01 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 20 | 0.80 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 3:59:52 PM EST |
| 75.00 | 0.05 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 46 | 0.38 | -0.04 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 77.50 | 0.25 | 0.35 | 0.35 | -0.05 | -12.50% | 1 | 299 | 0.39 | -0.08 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 80.00 | 0.50 | 0.60 | 0.55 | -0.28 | -33.74% | 1 | 188 | 0.37 | -0.15 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 82.50 | 0.95 | 1.10 | 1.20 | -0.40 | -25.00% | 1 | 706 | 0.36 | -0.24 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 85.00 | 1.75 | 1.90 | 2.60 | 0.00 | 0.00% | 0 | 463 | 0.35 | -0.37 | 0.06 | -0.08 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 87.50 | 2.85 | 3.10 | 3.60 | 0.00 | 0.00% | 0 | 204 | 0.35 | -0.52 | 0.06 | -0.08 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 90.00 | 4.30 | 4.60 | 5.30 | 0.00 | 0.00% | 0 | 75 | 0.34 | -0.66 | 0.06 | -0.07 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 92.50 | 6.20 | 7.20 | 6.40 | 0.00 | 0.00% | 0 | 30 | 0.40 | -0.79 | 0.05 | -0.05 | 4/4/2024 | 4/29/2024 3:59:52 PM EST |
| 95.00 | 8.30 | 9.50 | % | 0 | 0 | 0.40 | -0.88 | 0.03 | -0.04 | 4/29/2024 3:59:52 PM EST | |||
| 100.00 | 11.50 | 16.00 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 105.00 | 16.10 | 20.90 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 110.00 | 21.40 | 26.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 115.00 | 26.00 | 30.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 120.00 | 31.00 | 35.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 125.00 | 36.40 | 40.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |