Options Chain for AAR CORP COM (AIR) - $83.59 as of 7/21/2025 7:10:02 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 | 45.70 | 49.80 | 47.75 | % | 1.36 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 40.00 | 40.70 | 44.80 | 42.75 | % | 1.07 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 45.00 | 35.70 | 39.80 | 37.75 | 9.40 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/21/2025 9:58:51 AM EST |
| 50.00 | 30.70 | 34.80 | 32.75 | 25.20 | 0.00 | 0.00% | 0.66 | 0 | 13 | 1.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 9:58:51 AM EST |
| 55.00 | 25.90 | 30.00 | 27.95 | 14.50 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/21/2025 9:58:51 AM EST |
| 60.00 | 21.50 | 24.30 | 22.90 | 9.30 | 0.00 | 0.00% | 0.38 | 0 | 39 | 1.10 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/21/2025 9:58:51 AM EST |
| 65.00 | 16.60 | 19.80 | 18.20 | 19.13 | 0.00 | 0.00% | 0.28 | 0 | 57 | 0.99 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:51 AM EST |
| 70.00 | 12.30 | 14.30 | 13.30 | 13.90 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.68 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 9:58:51 AM EST |
| 75.00 | 7.50 | 10.00 | 8.75 | 8.15 | 0.00 | 0.00% | 0.12 | 0 | 111 | 0.60 | 0.95 | 0.02 | -0.04 | 7/18/2025 | 7/21/2025 9:58:51 AM EST |
| 80.00 | 3.60 | 4.30 | 3.95 | 4.80 | +0.10 | +2.13% | 0.05 | 1 | 122 | 0.19 | 0.76 | 0.06 | -0.05 | 7/21/2025 | 7/21/2025 9:58:51 AM EST |
| 85.00 | 1.05 | 1.30 | 1.18 | 1.20 | -0.70 | -36.85% | 0.01 | 21 | 250 | 0.20 | 0.40 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 9:58:51 AM EST |
| 90.00 | 0.15 | 0.45 | 0.30 | 0.50 | +0.20 | +66.67% | 0.00 | 5 | 54 | 0.21 | 0.09 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 9:58:51 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:51 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:51 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/21/2025 9:58:51 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/21/2025 9:58:51 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:51 AM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 9:58:51 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:51 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.58 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/21/2025 9:58:51 AM EST |
| 75.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.41 | -0.05 | 0.02 | -0.04 | 7/18/2025 | 7/21/2025 9:58:51 AM EST |
| 80.00 | 0.85 | 1.10 | 0.98 | 0.95 | -0.33 | -25.79% | 0.01 | 1 | 43 | 0.26 | -0.24 | 0.06 | -0.05 | 7/21/2025 | 7/21/2025 9:58:51 AM EST |
| 85.00 | 3.00 | 3.60 | 3.30 | 3.11 | -1.03 | -24.88% | 0.04 | 1 | 158 | 0.26 | -0.60 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 9:58:51 AM EST |
| 90.00 | 6.00 | 8.20 | 7.10 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.31 | -0.91 | 0.03 | -0.01 | 7/17/2025 | 7/21/2025 9:58:51 AM EST |
| 95.00 | 10.50 | 13.30 | 11.90 | % | 0.13 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 100.00 | 15.60 | 18.50 | 17.05 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 105.00 | 20.50 | 23.70 | 22.10 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 110.00 | 25.30 | 28.20 | 26.75 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 115.00 | 30.30 | 34.40 | 32.35 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 120.00 | 35.30 | 39.40 | 37.35 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST | |||
| 125.00 | 40.30 | 44.40 | 42.35 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:51 AM EST |