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 | 24.80 | 27.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 22.30 | 25.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 17.20 | 20.20 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 12.10 | 14.60 | % | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 7.80 | 10.90 | 7.53 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.86 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 4.90 | 7.00 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.72 | 0.04 | -0.03 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 1.95 | 2.45 | 2.05 | 0.00 | 0.00% | 0 | 28 | 0.39 | 0.47 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.55 | 0.70 | 0.56 | -0.03 | -5.09% | 1 | 152 | 0.36 | 0.22 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.05 | 0.45 | 0.21 | % | 1 | 0 | 0.40 | 0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 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 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 0.20 | 0.80 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.06 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 0.50 | 0.85 | 0.61 | -0.32 | -34.41% | 1 | 4 | 0.55 | -0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 1.30 | 1.75 | % | 0 | 0 | 0.47 | -0.28 | 0.04 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 2.15 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.53 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 6.30 | 9.10 | 7.00 | % | 3 | 0 | 0.54 | -0.78 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 60.00 | 9.90 | 12.60 | % | 0 | 0 | 0.51 | -0.91 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 14.50 | 18.20 | % | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST |