Options Chain for AIR LEASE CORP CL A (AL) - $47.37 as of 1/22/2025 9:42:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.50 | 27.20 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 25.00 | 20.40 | 24.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 30.00 | 15.30 | 20.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 35.00 | 10.50 | 15.00 | 14.45 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 7.20 | 8.00 | 7.50 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.95 | 0.02 | -0.01 | 12/19/2024 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 3.20 | 3.80 | 3.15 | 0.00 | 0.00% | 0 | 120 | 0.38 | 0.72 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 470 | 0.29 | 0.29 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 126 | 0.38 | 0.05 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.88 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 56 | 0.95 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 57 | 0.44 | -0.05 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 0.70 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 119 | 0.34 | -0.28 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 2.85 | 4.30 | 3.55 | 0.00 | 0.00% | 0 | 44 | 0.36 | -0.71 | 0.08 | -0.02 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 7.30 | 9.50 | 8.17 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.95 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 11.70 | 13.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 65.00 | 16.10 | 19.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 70.00 | 20.40 | 25.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |