Options Chain for AERCAP HOLDINGS NV SHS (AER) - $155.24 as of 8/7/2026 7:32:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 79.90 | 83.70 | 81.80 | % | 1.17 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 75.00 | 74.90 | 78.80 | 76.85 | 77.50 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:51 PM EST |
| 80.00 | 69.90 | 73.90 | 71.90 | % | 0.90 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 85.00 | 65.40 | 68.80 | 67.10 | % | 0.79 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 90.00 | 59.90 | 63.80 | 61.85 | % | 0.69 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 95.00 | 56.00 | 58.10 | 57.05 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 100.00 | 50.90 | 53.90 | 52.40 | 53.50 | +7.60 | +16.56% | 0.52 | 25 | 143 | 0.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 105.00 | 46.00 | 48.90 | 47.45 | % | 0.45 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 110.00 | 40.70 | 43.40 | 42.05 | 43.75 | % | 0.38 | 5 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 115.00 | 36.40 | 39.00 | 37.70 | 36.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.01 | 7/8/2026 | 8/7/2026 3:59:51 PM EST |
| 120.00 | 31.20 | 34.10 | 32.65 | % | 0.27 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 125.00 | 26.10 | 29.30 | 27.70 | % | 0.22 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 130.00 | 21.70 | 24.10 | 22.90 | 21.75 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.46 | 0.94 | 0.01 | -0.03 | 7/20/2026 | 8/7/2026 3:59:51 PM EST |
| 135.00 | 16.80 | 20.00 | 18.40 | 13.75 | 0.00 | 0.00% | 0.14 | 0 | 209 | 0.45 | 0.89 | 0.01 | -0.04 | 5/5/2026 | 8/7/2026 3:59:51 PM EST |
| 140.00 | 12.50 | 15.10 | 13.80 | 13.85 | 0.00 | 0.00% | 0.10 | 0 | 237 | 0.27 | 0.82 | 0.02 | -0.05 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 145.00 | 8.60 | 11.00 | 9.80 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.27 | 0.71 | 0.02 | -0.06 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 150.00 | 5.90 | 6.80 | 6.35 | 6.75 | -1.25 | -15.63% | 0.04 | 1 | 209 | 0.25 | 0.58 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 155.00 | 3.60 | 5.40 | 4.50 | 4.22 | -1.83 | -30.25% | 0.03 | 9 | 63 | 0.28 | 0.43 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 1.65 | 2.90 | 2.28 | 2.60 | -0.90 | -25.72% | 0.01 | 2 | 33 | 0.25 | 0.30 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 165.00 | 1.05 | 2.15 | 1.60 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.27 | 0.19 | 0.02 | -0.05 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 170.00 | 0.50 | 1.45 | 0.98 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.28 | 0.12 | 0.01 | -0.03 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 175.00 | 0.05 | 1.30 | 0.68 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.28 | 0.07 | 0.01 | -0.02 | 5/8/2026 | 8/7/2026 3:59:51 PM EST |
| 180.00 | 0.05 | 1.20 | 0.63 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.31 | 0.04 | 0.01 | -0.02 | 6/25/2026 | 8/7/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.02 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 8/7/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.49 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 8/7/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.42 | -0.03 | 0.00 | -0.02 | 7/21/2026 | 8/7/2026 3:59:51 PM EST |
| 130.00 | 0.20 | 0.80 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.31 | -0.06 | 0.01 | -0.03 | 7/30/2026 | 8/7/2026 3:59:51 PM EST |
| 135.00 | 0.50 | 1.20 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.30 | -0.11 | 0.01 | -0.04 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 140.00 | 1.20 | 1.85 | 1.53 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.29 | -0.18 | 0.02 | -0.05 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 145.00 | 2.10 | 2.80 | 2.45 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.26 | -0.29 | 0.02 | -0.06 | 7/30/2026 | 8/7/2026 3:59:51 PM EST |
| 150.00 | 3.60 | 4.60 | 4.10 | 3.08 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.25 | -0.42 | 0.03 | -0.07 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 155.00 | 6.00 | 7.40 | 6.70 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.25 | -0.57 | 0.03 | -0.07 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 9.40 | 11.10 | 10.25 | 12.29 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.26 | -0.70 | 0.03 | -0.06 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 165.00 | 12.60 | 15.60 | 14.10 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.36 | -0.81 | 0.02 | -0.05 | 7/2/2026 | 8/7/2026 3:59:51 PM EST |
| 170.00 | 17.10 | 19.90 | 18.50 | % | 0.11 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.03 | 8/7/2026 3:59:51 PM EST | |||
| 175.00 | 21.80 | 24.90 | 23.35 | % | 0.13 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 180.00 | 26.70 | 29.70 | 28.20 | 27.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | -0.96 | 0.01 | -0.02 | 7/27/2026 | 8/7/2026 3:59:51 PM EST |
| 185.00 | 31.60 | 35.60 | 33.60 | % | 0.18 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 190.00 | 36.70 | 40.50 | 38.60 | % | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 195.00 | 41.70 | 45.50 | 43.60 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 200.00 | 46.70 | 50.60 | 48.65 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST |