Options Chain for AIR LEASE CORP CL A (AL) - $64.52 as of 3/16/2026 7:06:18 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 | 27.60 | 31.90 | 29.75 | % | 0.85 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 40.00 | 22.60 | 26.90 | 24.75 | % | 0.62 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 45.00 | 17.70 | 21.90 | 19.80 | % | 0.44 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 50.00 | 12.70 | 16.90 | 14.80 | % | 0.30 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 55.00 | 7.70 | 12.00 | 9.85 | % | 0.18 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 60.00 | 2.75 | 7.00 | 4.88 | % | 0.08 | 0 | 0 | 0.57 | 0.93 | 0.04 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 3,004 | 115 | 0.02 | 0.48 | 0.15 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.17 | 0.04 | 0.03 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.40 | % | 0.00 | 1 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.29 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 41 | 1 | 0.17 | -0.07 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.32 | -0.52 | 0.15 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 70.00 | 3.30 | 7.50 | 5.40 | % | 0.08 | 0 | 0 | 0.56 | -0.95 | 0.03 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 75.00 | 8.30 | 12.50 | 10.40 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 80.00 | 13.30 | 17.50 | 15.40 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 85.00 | 18.30 | 22.50 | 20.40 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 90.00 | 23.30 | 27.50 | 25.40 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 95.00 | 28.30 | 32.50 | 30.40 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST |