NYSE:AER

AerCap Options Chain and Prices

$26.53

-1.84 (-6.49 %)

(As of 09/18/2020 12:00 AM ET)

Add

Compare

Today's Range

$26.45

Now: $26.53▼

$28.19

50-Day Range

$26.93

MA: $29.88▼

$32.87

52-Week Range

$10.42

Now: $26.53▼

$64.86

Volume3.22 million shs

Average Volume1.72 million shs

Market Capitalization$3.49 billion

P/E Ratio3.15

Dividend YieldN/A

Beta2.1

AerCap (NYSE:AER) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/16/2020	$85.00	$0.075	Call	0	0	0	0 (+0)	1.79656	0.01826	0
10/16/2020	$80.00	$0.075	Call	0	0	0	0 (+0)	1.72077	0.01888	0
10/16/2020	$75.00	$0.075	Call	0	0	0	1 (+0)	1.63914	0.019608	0
10/16/2020	$70.00	$0.075	Call	0	0	0	0 (+0)	1.55074	0.020477	0
10/16/2020	$67.50	$0.075	Call	0	0	0	4 (+0)	1.50365	0.020979	0
10/16/2020	$65.00	$0.075	Call	0	0	0	1 (+0)	1.48477	0.024231	0
10/16/2020	$62.50	$0.075	Call	0	0	0	2 (+0)	1.40277	0.02216	0
10/16/2020	$60.00	$0.075	Call	0	0	0	400 (+0)	1.34857	0.022863	0
10/16/2020	$57.50	$0.100	Call	0	0	0	94 (+0)	1.34683	0.029587	0
10/16/2020	$55.00	$0.075	Call	0	0	0	22 (+0)	1.23124	0.02458	0

10/16/2020	$52.50	$0.075	Call	0	0	0	15 (+0)	1.16744	0.025649	0
10/16/2020	$50.00	$0.075	Call	0	0	0	49 (+0)	1.09966	0.026911	0
10/16/2020	$47.50	$0.100	Call	0	0	0	29 (+0)	1.07497	0.035366	0
10/16/2020	$45.00	$0.100	Call	0	0	0	558 (+0)	0.995105 (+0.092262)	0.037614	0
10/16/2020	$42.50	$0.050	Call	0	0	0	2520 (+0)	0.81375 (+0.069287)	0.023976	0
10/16/2020	$40.00	$0.075	Call	2	0	2	462 (+0)	0.775915	0.035705	1
10/16/2020	$37.50	$0.100	Call	0	0	0	147 (+0)	0.713192 (+0.101483)	0.049182	0
10/16/2020	$35.00	$0.075	Call	6	0	6	512 (+0)	0.567568 (-0.033155)	0.046136	2
10/16/2020	$32.50	$0.225	Call	113	60	53	646 (+1)	0.575388 (-0.0195)	0.116341	4
10/16/2020	$30.00	$0.600	Call	792	259	491	1553 (+2)	0.589307 (-0.032109)	0.251083	63
10/16/2020	$27.50	$1.375	Call	75	24	49	261 (+10)	0.609927 (-0.11157)	0.449187	22
10/16/2020	$25.00	$2.625	Call	253	69	184	375 (-2)	0.61699 (-0.124607)	0.667648	6
10/16/2020	$22.50	$4.550	Call	0	0	0	68 (+0)	0.699588 (-0.147462)	0.828317	0
10/16/2020	$20.00	$6.700	Call	0	0	0	11 (+0)	0.727564 (-0.627716)	0.933605	0
10/16/2020	$17.50	$9.150	Call	0	0	0	174 (+0)	0.922541 (-0.685599)	0.960489	0
10/16/2020	$15.00	$11.550	Call	0	0	0	3 (+0)	0.901648 (-1.01174)	0.991991	0
10/16/2020	$12.50	$14.050	Call	0	0	0	0 (+0)	1.1637 (-1.66686)	0.993724	0
10/16/2020	$10.00	$16.550	Call	0	0	0	0 (+0)	1.49395 (-2.14107)	0.994842	0
10/16/2020	$7.50	$19.000	Call	0	0	0	0 (+0)			0
10/16/2020	$5.00	$21.500	Call	0	0	0	0 (+0)			0
10/16/2020	$2.50	$24.000	Call	0	0	0	0 (+0)			0
10/16/2020	$85.00	$58.450	Put	0	0	0	0 (+0)	0.0		0
10/16/2020	$80.00	$53.450	Put	0	0	0	0 (+0)	0.0		0
10/16/2020	$75.00	$48.000	Put	0	0	0	0 (+0)	0.0		0
10/16/2020	$70.00	$42.950	Put	0	0	0	0 (+0)	0.0		0
10/16/2020	$67.50	$40.900	Put	0	0	0	0 (+0)	0.0		0
10/16/2020	$65.00	$38.450	Put	0	0	0	0 (+0)	0.0		0
10/16/2020	$62.50	$36.050	Put	0	0	0	0 (+0)	1.44031 (-0.730431)	-0.977007	0
10/16/2020	$60.00	$33.550	Put	0	0	0	0 (+0)	1.38086 (-0.692811)	-0.97634	0
10/16/2020	$57.50	$31.050	Put	0	0	0	0 (+0)	1.3207 (-0.496447)	-0.975345	0
10/16/2020	$55.00	$28.450	Put	0	0	0	0 (+0)	0.0		0
10/16/2020	$52.50	$25.900	Put	0	0	0	22 (+0)	0.0		0
10/16/2020	$50.00	$23.350	Put	0	0	0	0 (+0)	0.0		0
10/16/2020	$47.50	$21.050	Put	0	0	0	0 (+0)	1.04453 (-0.480009)	-0.970493	0
10/16/2020	$45.00	$18.450	Put	0	0	0	13 (+0)	0.0		0
10/16/2020	$42.50	$15.900	Put	0	0	0	10 (+0)	0.0		0
10/16/2020	$40.00	$13.300	Put	0	0	0	31 (+0)	0.0		0
10/16/2020	$37.50	$10.950	Put	0	0	0	46 (+0)	0.0		0
10/16/2020	$35.00	$8.500	Put	0	0	0	88 (+0)	0.492188 (-0.324859)	-0.976444	0
10/16/2020	$32.50	$6.200	Put	12	0	0	334 (+0)	0.578141 (-0.107148)	-0.882862	7
10/16/2020	$30.00	$4.000	Put	39	19	15	673 (+0)	0.560147 (-0.03786)	-0.764051	11
10/16/2020	$27.50	$2.300	Put	166	71	38	689 (+1)	0.590518 (-0.027319)	-0.554405	41
10/16/2020	$25.00	$1.050	Put	31	1	28	1953 (+0)	0.604971 (-0.053491)	-0.329	11
10/16/2020	$22.50	$0.425	Put	8	8	0	264 (+0)	0.644206 (-0.062081)	-0.15551	2
10/16/2020	$20.00	$0.175	Put	70	60	0	254 (+0)	0.735187	-0.066688	8
10/16/2020	$17.50	$0.075	Put	0	0	0	1625 (+0)	0.849596	-0.028144	0
10/16/2020	$15.00	$0.000	Put	0	0	0	1398 (+0)		0.0	0
10/16/2020	$12.50	$0.000	Put	0	0	0	6 (+0)		0.0	0
10/16/2020	$10.00	$0.000	Put	0	0	0	15 (+0)		0.0	0
10/16/2020	$7.50	$0.100	Put	0	0	0	21 (+0)	2.43547	-0.012543	0
10/16/2020	$5.00	$0.100	Put	0	0	0	2 (+0)	3.19201	-0.009229	0
10/16/2020	$2.50	$0.100	Put	0	0	0	0 (+0)	4.5844	-0.0058	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/19/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

AerCap Options Chain and Prices

Adding

Adding

Adding AerCap Holdings

Options Chain

AerCap (NYSE:AER) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources