Options Chain for AAR CORP COM (AIR) - $68.27 as of 4/26/2024 8:52:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 36.00 | 40.80 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 31.00 | 35.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 40.00 | 26.00 | 30.90 | % | 0 | 3 | 2.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 21.00 | 25.50 | % | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 50.00 | 16.30 | 20.90 | 16.60 | 0.00 | 0.00% | 0 | 6 | 0.80 | 1.00 | 0.00 | -0.01 | 2/14/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 11.80 | 15.90 | 5.70 | 0.00 | 0.00% | 0 | 6 | 1.05 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 6.40 | 10.80 | 7.87 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.97 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 3.80 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 102 | 0.26 | 0.81 | 0.06 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.85 | 1.50 | 1.00 | +0.27 | +36.99% | 5 | 256 | 0.29 | 0.38 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 72 | 0.26 | 0.06 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 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 | 0.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 16 | 1.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 99 | 0.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.05 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 57 | 0.34 | -0.03 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 32 | 0.27 | -0.19 | 0.06 | -0.04 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 1.40 | 2.95 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.62 | 0.10 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 6.10 | 8.90 | 9.43 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.94 | 0.03 | -0.01 | 2/22/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 10.00 | 13.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 85.00 | 14.40 | 18.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 90.00 | 19.60 | 24.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 95.00 | 24.50 | 29.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 100.00 | 29.50 | 34.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 105.00 | 34.50 | 39.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |