Options Chain for AAR CORP COM (AIR) - $82.70 as of 12/5/2025 7:52:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 50.50 | 54.70 | 52.60 | % | 1.75 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 35.00 | 45.50 | 49.70 | 47.60 | 53.00 | 0.00 | 0.00% | 1.36 | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/5/2025 3:59:54 PM EST |
| 40.00 | 40.50 | 44.70 | 42.60 | 42.95 | 0.00 | 0.00% | 1.06 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/5/2025 3:59:54 PM EST |
| 45.00 | 35.60 | 39.70 | 37.65 | 36.00 | 0.00 | 0.00% | 0.84 | 0 | 4 | 2.78 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:54 PM EST |
| 50.00 | 30.60 | 34.70 | 32.65 | 32.54 | 0.00 | 0.00% | 0.65 | 0 | 11 | 2.39 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/5/2025 3:59:54 PM EST |
| 55.00 | 25.90 | 28.60 | 27.25 | 26.79 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/5/2025 3:59:54 PM EST |
| 60.00 | 20.90 | 24.00 | 22.45 | 23.63 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.50 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 65.00 | 15.90 | 18.70 | 17.30 | 19.00 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:54 PM EST |
| 70.00 | 10.80 | 14.80 | 12.80 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.14 | 0.97 | 0.01 | -0.02 | 11/28/2025 | 12/5/2025 3:59:54 PM EST |
| 75.00 | 7.30 | 8.90 | 8.10 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.66 | 0.88 | 0.03 | -0.05 | 12/2/2025 | 12/5/2025 3:59:54 PM EST |
| 80.00 | 3.20 | 5.00 | 4.10 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.40 | 0.66 | 0.05 | -0.09 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 85.00 | 0.45 | 3.10 | 1.78 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 268 | 0.42 | 0.38 | 0.06 | -0.09 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 90.00 | 0.10 | 0.95 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.39 | 0.14 | 0.03 | -0.05 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 416 | 0.48 | 0.03 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 12/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 12/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.42 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:54 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 38 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | -0.03 | 0.01 | -0.02 | 11/25/2025 | 12/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.05 | 1.03 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.80 | -0.12 | 0.03 | -0.05 | 11/28/2025 | 12/5/2025 3:59:54 PM EST |
| 80.00 | 0.40 | 3.60 | 2.00 | 2.03 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.48 | -0.34 | 0.05 | -0.09 | 11/28/2025 | 12/5/2025 3:59:54 PM EST |
| 85.00 | 2.90 | 5.10 | 4.00 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 822 | 0.40 | -0.62 | 0.06 | -0.09 | 11/26/2025 | 12/5/2025 3:59:54 PM EST |
| 90.00 | 6.80 | 9.00 | 7.90 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 234 | 0.64 | -0.86 | 0.03 | -0.05 | 11/6/2025 | 12/5/2025 3:59:54 PM EST |
| 95.00 | 11.20 | 13.50 | 12.35 | % | 0.13 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.02 | 12/5/2025 3:59:54 PM EST | |||
| 100.00 | 16.20 | 19.10 | 17.65 | % | 0.18 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 105.00 | 20.40 | 24.30 | 22.35 | 46.33 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 12/5/2025 3:59:54 PM EST |
| 110.00 | 25.30 | 29.50 | 27.40 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 115.00 | 30.30 | 34.30 | 32.30 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 120.00 | 35.30 | 38.40 | 36.85 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 125.00 | 40.30 | 44.50 | 42.40 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST |