Dark

Check out our API

AIR
AAR Corp.
stock NYSE

Market Open

Aug 17, 2026 10:56:57 AM EDT

146.54USD+0.888%(+1.29)104,948

146.21Bid 146.87Ask 0.66Spread

Pre-market

Aug 17, 2026 8:41:30 AM EDT

144.60USD-0.448%(-0.65)346

After-hours

Aug 14, 2026 4:10:30 PM EDT

145.25USD-0.069%(-0.10)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Feb 19, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
237	423	0	241

AIR Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

AIR Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

AIR Dec 18, 2026 Exp. - Max Pain @ $100.00

Puts

Calls

AIR Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0	0%	0			AIR261218C00220000
210 C	0	0%	0			AIR261218C00210000
200 C	0	0%	0			AIR261218C00200000
195 C	0	0%	0			AIR261218C00195000
190 C	7.20	0%	2	2	07-01	AIR261218C00190000
185 C	0	0%	0			AIR261218C00185000
180 C	4.90	+262.96%	1	2	06-15	AIR261218C00180000
175 C	8.15	+53.77%	1	3	08-04	AIR261218C00175000
170 C	9.46	-1.46%	1	351	08-04	AIR261218C00170000
165 C	7.73	+127.35%	10	33	06-15	AIR261218C00165000
160 C	14.10	+21.66%	1	17	08-05	AIR261218C00160000
155 C	15.00	+7.14%	1	5	08-12	AIR261218C00155000
150 C	15.50	-0.64%	6	10	08-13	AIR261218C00150000
145 C	11.00	-40.22%	5	5	07-23	AIR261218C00145000
140 C	24.45	+28.28%	5	20	08-05	AIR261218C00140000
135 C	10.77	-14.32%	2	1	06-10	AIR261218C00135000
130 C	30.00	+11.07%	1	35	08-05	AIR261218C00130000
125 C	28.30	+40.80%	1	1	06-30	AIR261218C00125000
120 C	22.30	-29.94%	1	49	07-23	AIR261218C00120000
115 C	37.70	+9.12%	1	3	08-11	AIR261218C00115000
110 C	41.16	+40.24%	1	19	07-02	AIR261218C00110000
105 C	34.96	+7.97%	8	9	07-27	AIR261218C00105000
100 C	33.56	+20.59%	10	34	07-22	AIR261218C00100000
95 C	16.10	0%	1	1	01-09	AIR261218C00095000
90 C	26.40	-13.30%	1	19	06-01	AIR261218C00090000
85 C	28.35	+0.18%	1	24	02-04	AIR261218C00085000
80 C	37.00	-3.14%	1	1	04-23	AIR261218C00080000
75 C	51.00	+48.17%	5	6	04-08	AIR261218C00075000
70 C	46.50	+15.36%	1	2	04-22	AIR261218C00070000
65 C	0	0%	0			AIR261218C00065000
60 C	57.74	0%	5	5	02-09	AIR261218C00060000
55 C	0	0%	0			AIR261218C00055000
50 C	0	0%	0			AIR261218C00050000
45 C	64.00	+18.85%	1	3	03-06	AIR261218C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			AIR261218P00220000
210 P	0	0%	0			AIR261218P00210000
200 P	0	0%	0			AIR261218P00200000
195 P	0	0%	0			AIR261218P00195000
190 P	0	0%	0			AIR261218P00190000
185 P	0	0%	0			AIR261218P00185000
180 P	0	0%	0			AIR261218P00180000
175 P	0	0%	0			AIR261218P00175000
170 P	0	0%	0			AIR261218P00170000
165 P	0	0%	0			AIR261218P00165000
160 P	0	0%	0			AIR261218P00160000
155 P	0	0%	0			AIR261218P00155000
150 P	0	0%	0			AIR261218P00150000
145 P	19.32	-22.50%	2	2	07-21	AIR261218P00145000
140 P	36.30	+27.59%	1	3	03-27	AIR261218P00140000
135 P	17.39	-18.89%	2	3	06-18	AIR261218P00135000
130 P	15.10	-5.63%	1	1	06-18	AIR261218P00130000
125 P	7.30	-45.93%	10	10	08-04	AIR261218P00125000
120 P	10.73	-23.36%	1	14	06-16	AIR261218P00120000
115 P	7.53	+21.45%	1	10	07-09	AIR261218P00115000
110 P	5.84	-29.64%	5	7	07-21	AIR261218P00110000
105 P	13.60	-17.07%	4	2	03-23	AIR261218P00105000
100 P	4.50	+22.95%	2	136	07-24	AIR261218P00100000
95 P	6.50	-9.72%	3	3	04-22	AIR261218P00095000
90 P	2.36	-16.61%	130	3	07-02	AIR261218P00090000
85 P	4.60	-12.05%	1	6	06-04	AIR261218P00085000
80 P	1.86	-38.61%	4	7	06-16	AIR261218P00080000
75 P	2.94	0%	1	1	05-15	AIR261218P00075000
70 P	2.30	+31.43%	7	22	03-06	AIR261218P00070000
65 P	0	0%	0			AIR261218P00065000
60 P	1.23	+36.67%	11	11	04-07	AIR261218P00060000
55 P	0	0%	0			AIR261218P00055000
50 P	0	0%	0			AIR261218P00050000
45 P	0	0%	0			AIR261218P00045000

Share