Options Chain for AAR CORP COM (AIR) - $111.37 as of 4/2/2026 7:15:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.30 | 51.90 | 50.10 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 65.00 | 43.50 | 46.90 | 45.20 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 70.00 | 38.40 | 41.90 | 40.15 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 75.00 | 34.00 | 37.00 | 35.50 | % | 0.47 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 80.00 | 29.00 | 32.10 | 30.55 | 40.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.42 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 4/2/2026 3:59:54 PM EST |
| 85.00 | 24.50 | 27.30 | 25.90 | % | 0.30 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.05 | 4/2/2026 3:59:54 PM EST | |||
| 90.00 | 19.70 | 21.60 | 20.65 | % | 0.23 | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.09 | 4/2/2026 3:59:54 PM EST | |||
| 95.00 | 14.30 | 17.40 | 15.85 | 26.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.12 | 3/25/2026 | 4/2/2026 3:59:54 PM EST |
| 100.00 | 10.00 | 13.30 | 11.65 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.80 | 0.82 | 0.02 | -0.15 | 3/31/2026 | 4/2/2026 3:59:54 PM EST |
| 105.00 | 6.50 | 9.20 | 7.85 | 7.28 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.54 | 0.70 | 0.03 | -0.18 | 3/27/2026 | 4/2/2026 3:59:54 PM EST |
| 110.00 | 3.40 | 5.70 | 4.55 | 2.74 | -4.35 | -61.36% | 0.04 | 4 | 103 | 0.49 | 0.53 | 0.04 | -0.18 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 115.00 | 1.20 | 3.70 | 2.45 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.48 | 0.35 | 0.04 | -0.15 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 120.00 | 0.70 | 1.65 | 1.18 | 1.10 | -1.00 | -47.62% | 0.01 | 26 | 81 | 0.47 | 0.19 | 0.03 | -0.11 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 125.00 | 0.25 | 0.90 | 0.58 | 0.90 | +0.05 | +5.89% | 0.00 | 1 | 48 | 0.48 | 0.10 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 130.00 | 0.05 | 1.80 | 0.93 | 0.64 | +0.14 | +28.00% | 0.01 | 1 | 51 | 0.61 | 0.04 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 5 | 12 | 0.60 | 0.02 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.01 | 0.00 | -0.01 | 3/30/2026 | 4/2/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 4/2/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.64 | +0.63 | +6,300.00% | 0.00 | 1 | 2 | 1.13 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.87 | +0.49 | +128.95% | 0.00 | 1 | 47 | 0.72 | -0.01 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.65 | -0.04 | 0.01 | -0.09 | 3/31/2026 | 4/2/2026 3:59:54 PM EST |
| 95.00 | 0.05 | 1.60 | 0.83 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.58 | -0.09 | 0.01 | -0.12 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 100.00 | 0.25 | 2.10 | 1.18 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.51 | -0.18 | 0.02 | -0.15 | 3/30/2026 | 4/2/2026 3:59:54 PM EST |
| 105.00 | 1.50 | 3.40 | 2.45 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.53 | -0.30 | 0.03 | -0.18 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 110.00 | 3.00 | 5.20 | 4.10 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.47 | -0.47 | 0.04 | -0.18 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 115.00 | 5.80 | 8.10 | 6.95 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.44 | -0.65 | 0.04 | -0.15 | 4/1/2026 | 4/2/2026 3:59:54 PM EST |
| 120.00 | 9.30 | 11.90 | 10.60 | 14.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.64 | -0.81 | 0.03 | -0.11 | 3/31/2026 | 4/2/2026 3:59:54 PM EST |
| 125.00 | 14.20 | 16.20 | 15.20 | 19.34 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.67 | -0.90 | 0.02 | -0.07 | 3/23/2026 | 4/2/2026 3:59:54 PM EST |
| 130.00 | 18.90 | 20.90 | 19.90 | 11.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.04 | 3/25/2026 | 4/2/2026 3:59:54 PM EST |
| 135.00 | 23.90 | 26.30 | 25.10 | % | 0.19 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 4/2/2026 3:59:54 PM EST | |||
| 140.00 | 28.50 | 31.20 | 29.85 | % | 0.21 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:54 PM EST | |||
| 145.00 | 33.30 | 36.60 | 34.95 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 150.00 | 38.30 | 41.40 | 39.85 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 155.00 | 43.30 | 46.60 | 44.95 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 160.00 | 48.30 | 51.60 | 49.95 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 165.00 | 53.30 | 56.60 | 54.95 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST | |||
| 170.00 | 58.30 | 61.60 | 59.95 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:54 PM EST |