AIR · Aar Corp

Track AIR — free Ask ALVIS about AIR

$128.83 -0.65 (-0.50%) At close · Jul 24

Market Cap

$5.15B

39.89M

Options Chain

15-min delayed Underlying $128.83 · today Options Calculator

Positioning

Aug 21, 2026 · 27 days to expiry · 60 contracts

Put / call OI

0.61

Call-heavy positioning

Open interest

1,523

contracts outstanding

Volume

413

traded today

Max pain

$120.00

$8.83 below spot

ATM implied vol

49.3%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 27d Sep 18 55d Nov 20 118d Dec 18 146d Feb 19 209d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		—	—	—	—	0
Call · $45 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $45 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$56.00		—	—	—	—	0
Call · $50 In the money Last $56.00 Breakeven $106.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $50 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	—	—	$40.40		—	—	—	—	0
Call · $55 In the money Last $40.40 Breakeven $95.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $55 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	5	—	—	$56.30		$0.45	-0.019	152.9%	6	15
Call · $60 In the money Last $56.30 Breakeven $116.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $60 Last $0.45 Breakeven $59.55 Implied vol 152.9% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.045 Vega 0.012 Open interest 15 Model this put
1	1	—	—	$41.80		$0.72	-0.02	138.2%	6	9
Call · $65 In the money Last $41.80 Breakeven $106.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $65 Last $0.72 Breakeven $64.28 Implied vol 138.2% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.044 Vega 0.025 Open interest 9 Model this put
11	10	—	—	$36.20		—	-0.024	126.5%	—	0
Call · $70 In the money Last $36.20 Breakeven $106.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $70 Last — Breakeven — Implied vol 126.5% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.047 Vega 0.026 Open interest 0 Model this put
3	1	—	—	$40.00		$0.50	-0.025	111.8%	1	2
Call · $75 In the money Last $40.00 Breakeven $115.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $75 Last $0.50 Breakeven $74.50 Implied vol 111.8% Delta -0.025 ≈3% ITM Gamma 0.001 Theta -0.042 Vega 0.027 Open interest 2 Model this put
15	10	—	—	$35.02		$0.05	-0.044	114.3%	5	15
Call · $80 In the money Last $35.02 Breakeven $115.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $80 Last $0.05 Breakeven $79.95 Implied vol 114.3% Delta -0.044 ≈4% ITM Gamma 0.002 Theta -0.069 Vega 0.028 Open interest 15 Model this put
0	—	—	—	—		$0.55	-0.031	88.7%	1	8
Call · $85 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $85 Last $0.55 Breakeven $84.45 Implied vol 88.7% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.04 Vega 0.028 Open interest 8 Model this put
22	5	45.5%	0.999	$26.55		$0.24	-0.056	92.1%	3	19
Call · $90 In the money Last $26.55 Breakeven $116.55 Implied vol 45.5% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.01 Vega 0.002 Open interest 22 Model this call Put · $90 Last $0.24 Breakeven $89.76 Implied vol 92.1% Delta -0.056 ≈6% ITM Gamma 0.004 Theta -0.068 Vega 0.051 Open interest 19 Model this put
16	10	—	—	$32.73		$0.72	-0.083	89.6%	1	1
Call · $95 In the money Last $32.73 Breakeven $127.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $95 Last $0.72 Breakeven $94.28 Implied vol 89.6% Delta -0.083 ≈8% ITM Gamma 0.005 Theta -0.088 Vega 0.052 Open interest 1 Model this put
16	3	59.1%	0.954	$30.66		$0.70	-0.096	79.2%	86	106
Call · $100 In the money Last $30.66 Breakeven $130.66 Implied vol 59.1% Delta 0.954 ≈95% ITM Gamma 0.005 Theta -0.046 Vega 0.031 Open interest 16 Model this call Put · $100 Last $0.70 Breakeven $99.30 Implied vol 79.2% Delta -0.096 ≈10% ITM Gamma 0.006 Theta -0.087 Vega 0.054 Open interest 106 Model this put
33	2	45%	0.961	$36.80		$0.68	-0.08	57.6%	3	13
Call · $105 In the money Last $36.80 Breakeven $141.80 Implied vol 45% Delta 0.961 ≈96% ITM Gamma 0.005 Theta -0.034 Vega 0.031 Open interest 33 Model this call Put · $105 Last $0.68 Breakeven $104.32 Implied vol 57.6% Delta -0.08 ≈8% ITM Gamma 0.007 Theta -0.054 Vega 0.055 Open interest 13 Model this put
35	3	46.8%	0.909	$24.60		$1.75	-0.144	60.5%	5	65
Call · $110 In the money Last $24.60 Breakeven $134.60 Implied vol 46.8% Delta 0.909 ≈91% ITM Gamma 0.01 Theta -0.06 Vega 0.056 Open interest 35 Model this call Put · $110 Last $1.75 Breakeven $108.25 Implied vol 60.5% Delta -0.144 ≈14% ITM Gamma 0.011 Theta -0.087 Vega 0.085 Open interest 65 Model this put
10	2	50.4%	0.823	$28.00		$2.00	-0.172	49%	4	90
Call · $115 In the money Last $28.00 Breakeven $143.00 Implied vol 50.4% Delta 0.823 ≈82% ITM Gamma 0.015 Theta -0.095 Vega 0.086 Open interest 10 Model this call Put · $115 Last $2.00 Breakeven $113.00 Implied vol 49% Delta -0.172 ≈17% ITM Gamma 0.015 Theta -0.079 Vega 0.086 Open interest 90 Model this put
36	2	46%	0.746	$25.60		$3.30	-0.279	53.2%	5	59
Call · $120 In the money Last $25.60 Breakeven $145.60 Implied vol 46% Delta 0.746 ≈75% ITM Gamma 0.02 Theta -0.104 Vega 0.116 Open interest 36 Model this call Put · $120 Last $3.30 Breakeven $116.70 Implied vol 53.2% Delta -0.279 ≈28% ITM Gamma 0.018 Theta -0.113 Vega 0.116 Open interest 59 Model this put
71	2	47.2%	0.63	$10.00		$5.60	-0.376	50.7%	36	100
Call · $125 In the money Last $10.00 Breakeven $135.00 Implied vol 47.2% Delta 0.63 ≈63% ITM Gamma 0.023 Theta -0.124 Vega 0.136 Open interest 71 Model this call Put · $125 Last $5.60 Breakeven $119.40 Implied vol 50.7% Delta -0.376 ≈38% ITM Gamma 0.021 Theta -0.121 Vega 0.136 Open interest 100 Model this put
Underlying $128.83
36	3	48.5%	0.513	$7.10		$8.70	-0.488	50.1%	21	50
Call · $130 Last $7.10 Breakeven $137.10 Implied vol 48.5% Delta 0.513 ≈51% ITM Gamma 0.024 Theta -0.133 Vega 0.14 Open interest 36 Model this call Put · $130 In the money Last $8.70 Breakeven $121.30 Implied vol 50.1% Delta -0.488 ≈49% ITM Gamma 0.023 Theta -0.125 Vega 0.14 Open interest 50 Model this put
166	32	47.8%	0.396	$4.90		$12.10	-0.604	48.6%	11	13
Call · $135 Last $4.90 Breakeven $139.90 Implied vol 47.8% Delta 0.396 ≈40% ITM Gamma 0.023 Theta -0.126 Vega 0.143 Open interest 166 Model this call Put · $135 In the money Last $12.10 Breakeven $122.90 Implied vol 48.6% Delta -0.604 ≈60% ITM Gamma 0.023 Theta -0.116 Vega 0.142 Open interest 13 Model this put
52	1	47.4%	0.293	$3.30		$15.70	-0.703	48.9%	4	11
Call · $140 Last $3.30 Breakeven $143.30 Implied vol 47.4% Delta 0.293 ≈29% ITM Gamma 0.021 Theta -0.11 Vega 0.129 Open interest 52 Model this call Put · $140 In the money Last $15.70 Breakeven $124.30 Implied vol 48.9% Delta -0.703 ≈70% ITM Gamma 0.021 Theta -0.102 Vega 0.127 Open interest 11 Model this put
20	4	48.8%	0.216	$2.10		$11.00	-0.777	51.2%	1	1
Call · $145 Last $2.10 Breakeven $147.10 Implied vol 48.8% Delta 0.216 ≈22% ITM Gamma 0.017 Theta -0.096 Vega 0.1 Open interest 20 Model this call Put · $145 In the money Last $11.00 Breakeven $134.00 Implied vol 51.2% Delta -0.777 ≈78% ITM Gamma 0.017 Theta -0.091 Vega 0.099 Open interest 1 Model this put
25	1	44.8%	0.125	$1.20		$13.70	-0.825	54.9%	2	1
Call · $150 Last $1.20 Breakeven $151.20 Implied vol 44.8% Delta 0.125 ≈13% ITM Gamma 0.013 Theta -0.062 Vega 0.069 Open interest 25 Model this call Put · $150 In the money Last $13.70 Breakeven $136.30 Implied vol 54.9% Delta -0.825 ≈82% ITM Gamma 0.014 Theta -0.083 Vega 0.1 Open interest 1 Model this put
82	1	53.9%	0.125	$0.51		—	-0.871	56.3%	—	0
Call · $155 Last $0.51 Breakeven $155.51 Implied vol 53.9% Delta 0.125 ≈12% ITM Gamma 0.011 Theta -0.073 Vega 0.07 Open interest 82 Model this call Put · $155 In the money Last — Breakeven — Implied vol 56.3% Delta -0.871 ≈87% ITM Gamma 0.011 Theta -0.068 Vega 0.067 Open interest 0 Model this put
36	19	52.9%	0.078	$0.37		—	-0.899	59.1%	—	0
Call · $160 Last $0.37 Breakeven $160.37 Implied vol 52.9% Delta 0.078 ≈8% ITM Gamma 0.008 Theta -0.052 Vega 0.041 Open interest 36 Model this call Put · $160 In the money Last — Breakeven — Implied vol 59.1% Delta -0.899 ≈90% ITM Gamma 0.009 Theta -0.059 Vega 0.067 Open interest 0 Model this put
153	2	60%	0.077	$0.05		$34.00	-0.95	54.9%	2	0
Call · $165 Last $0.05 Breakeven $165.05 Implied vol 60% Delta 0.077 ≈8% ITM Gamma 0.007 Theta -0.058 Vega 0.042 Open interest 153 Model this call Put · $165 In the money Last $34.00 Breakeven $131.00 Implied vol 54.9% Delta -0.95 ≈95% ITM Gamma 0.007 Theta -0.03 Vega 0.037 Open interest 0 Model this put
2	1	63.3%	0.067	$1.90		$38.80	-0.927	67.9%	1	0
Call · $170 Last $1.90 Breakeven $171.90 Implied vol 63.3% Delta 0.067 ≈7% ITM Gamma 0.006 Theta -0.054 Vega 0.042 Open interest 2 Model this call Put · $170 In the money Last $38.80 Breakeven $131.20 Implied vol 67.9% Delta -0.927 ≈93% ITM Gamma 0.007 Theta -0.053 Vega 0.04 Open interest 0 Model this put
23	8	61.2%	0.039	$0.08		$43.70	-0.947	67.8%	1	0
Call · $175 Last $0.08 Breakeven $175.08 Implied vol 61.2% Delta 0.039 ≈4% ITM Gamma 0.004 Theta -0.034 Vega 0.043 Open interest 23 Model this call Put · $175 In the money Last $43.70 Breakeven $131.30 Implied vol 67.8% Delta -0.947 ≈95% ITM Gamma 0.005 Theta -0.04 Vega 0.038 Open interest 0 Model this put
65	75	74.8%	0.064	$0.80		—	-0.95	72.7%	—	0
Call · $180 Last $0.80 Breakeven $180.80 Implied vol 74.8% Delta 0.064 ≈6% ITM Gamma 0.005 Theta -0.062 Vega 0.043 Open interest 65 Model this call Put · $180 In the money Last — Breakeven — Implied vol 72.7% Delta -0.95 ≈95% ITM Gamma 0.005 Theta -0.041 Vega 0.038 Open interest 0 Model this put
10	2	56.2%	0.011	$0.05		$46.00	-0.952	77.5%	1	0
Call · $185 Last $0.05 Breakeven $185.05 Implied vol 56.2% Delta 0.011 ≈1% ITM Gamma 0.001 Theta -0.011 Vega 0.01 Open interest 10 Model this call Put · $185 In the money Last $46.00 Breakeven $139.00 Implied vol 77.5% Delta -0.952 ≈95% ITM Gamma 0.004 Theta -0.042 Vega 0.039 Open interest 0 Model this put
0	—	84%	0.059	—		—	-0.954	82.1%	—	0
Call · $190 Last — Breakeven — Implied vol 84% Delta 0.059 ≈6% ITM Gamma 0.004 Theta -0.064 Vega 0.044 Open interest 0 Model this call Put · $190 In the money Last — Breakeven — Implied vol 82.1% Delta -0.954 ≈95% ITM Gamma 0.004 Theta -0.043 Vega 0.039 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 30" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1750 CUSIP 000361105 13F (30d) 77 filings 75 filers Visit website Investor relations