Options Chain for AIR LEASE CORP CL A (AL) - $48.99 as of 5/5/2025 7:25:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.40 | 28.10 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 22.50 | 24.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 16.70 | 20.40 | 17.73 | 0.00 | 0.00% | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 12.80 | 15.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 8.10 | 9.20 | 8.75 | +1.15 | +15.14% | 2 | 7 | 0.97 | 0.97 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 3.90 | 4.60 | 4.42 | +0.22 | +5.24% | 2 | 341 | 0.50 | 0.81 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 0.95 | 1.45 | 1.10 | 0.00 | 0.00% | 74 | 424 | 0.44 | 0.41 | 0.09 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.10 | 0.30 | 0.17 | +0.07 | +70.00% | 23 | 119 | 0.51 | 0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 93 | 1.11 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:50 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 | 0.20 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 125 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 0.15 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 344 | 0.91 | -0.03 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.45 | 0.65 | 0.50 | -0.16 | -24.25% | 108 | 57 | 0.58 | -0.19 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 1.25 | 3.90 | 2.30 | -0.35 | -13.21% | 2 | 9 | 0.53 | -0.59 | 0.09 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 4.50 | 8.50 | 6.40 | -0.30 | -4.48% | 8 | 0 | 1.03 | -0.93 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 10.00 | 13.30 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 14.90 | 18.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 19.30 | 23.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |