Options Chain for AAR CORP COM (AIR) - $105.91 as of 2/2/2026 7:05:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 70.20 | 74.20 | 72.20 | 48.73 | 0.00 | 0.00% | 2.06 | 0 | 4 | 3.99 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 2/2/2026 9:58:50 AM EST |
| 40.00 | 65.20 | 69.20 | 67.20 | % | 1.68 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 45.00 | 60.20 | 64.20 | 62.20 | 38.60 | 0.00 | 0.00% | 1.38 | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 2/2/2026 9:58:50 AM EST |
| 50.00 | 55.20 | 59.20 | 57.20 | 34.20 | 0.00 | 0.00% | 1.14 | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 9:58:50 AM EST |
| 55.00 | 50.20 | 54.20 | 52.20 | 31.00 | 0.00 | 0.00% | 0.95 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/2/2026 9:58:50 AM EST |
| 60.00 | 45.20 | 49.20 | 47.20 | 33.00 | 0.00 | 0.00% | 0.79 | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 9:58:50 AM EST |
| 65.00 | 40.20 | 43.80 | 42.00 | 40.70 | 0.00 | 0.00% | 0.65 | 0 | 28 | 1.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:50 AM EST |
| 70.00 | 35.20 | 38.70 | 36.95 | 34.40 | 0.00 | 0.00% | 0.53 | 0 | 37 | 1.67 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:50 AM EST |
| 75.00 | 30.20 | 33.80 | 32.00 | 31.01 | 0.00 | 0.00% | 0.43 | 0 | 53 | 1.43 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 80.00 | 25.30 | 28.80 | 27.05 | 24.15 | 0.00 | 0.00% | 0.34 | 0 | 26 | 1.25 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:50 AM EST |
| 85.00 | 20.30 | 23.80 | 22.05 | 21.40 | 0.00 | 0.00% | 0.26 | 0 | 108 | 1.06 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 90.00 | 15.30 | 18.60 | 16.95 | 15.57 | 0.00 | 0.00% | 0.19 | 0 | 92 | 0.81 | 0.97 | 0.01 | -0.01 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 95.00 | 10.60 | 14.00 | 12.30 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.72 | 0.89 | 0.02 | -0.04 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 100.00 | 6.70 | 9.30 | 8.00 | 8.58 | +1.58 | +22.58% | 0.08 | 2 | 155 | 0.56 | 0.75 | 0.04 | -0.07 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 105.00 | 2.85 | 5.30 | 4.08 | 4.65 | +0.61 | +15.10% | 0.04 | 1 | 83 | 0.37 | 0.54 | 0.05 | -0.09 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 110.00 | 1.70 | 2.60 | 2.15 | 2.28 | +0.60 | +35.72% | 0.02 | 5 | 124 | 0.37 | 0.31 | 0.04 | -0.08 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 115.00 | 0.25 | 1.30 | 0.78 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.32 | 0.15 | 0.03 | -0.05 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 120.00 | 0.10 | 0.70 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.39 | 0.06 | 0.01 | -0.03 | 1/22/2026 | 2/2/2026 9:58:50 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | 0.02 | 0.01 | -0.01 | 1/23/2026 | 2/2/2026 9:58:50 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 40.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/2/2026 9:58:50 AM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/2/2026 9:58:50 AM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:58:50 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:50 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.91 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:50 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:50 AM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.58 | -0.03 | 0.01 | -0.01 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 95.00 | 0.20 | 1.10 | 0.65 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.42 | -0.11 | 0.02 | -0.04 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 100.00 | 0.60 | 2.50 | 1.55 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.43 | -0.25 | 0.04 | -0.07 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 105.00 | 1.95 | 4.20 | 3.08 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.40 | -0.46 | 0.05 | -0.09 | 1/28/2026 | 2/2/2026 9:58:50 AM EST |
| 110.00 | 4.30 | 5.40 | 4.85 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 172 | 0.25 | -0.69 | 0.04 | -0.08 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 115.00 | 7.50 | 10.80 | 9.15 | % | 0.08 | 0 | 0 | 0.58 | -0.85 | 0.03 | -0.05 | 2/2/2026 9:58:50 AM EST | |||
| 120.00 | 11.80 | 15.20 | 13.50 | % | 0.11 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.03 | 2/2/2026 9:58:50 AM EST | |||
| 125.00 | 16.60 | 19.30 | 17.95 | % | 0.14 | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 2/2/2026 9:58:50 AM EST | |||
| 130.00 | 21.30 | 24.80 | 23.05 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST |