Options Chain for AIR LEASE CORP CL A (AL) - $56.87 as of 5/27/2025 2:42:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.70 | 30.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 35.00 | 21.90 | 24.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 40.00 | 16.80 | 19.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 45.00 | 11.80 | 14.40 | % | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 50.00 | 7.50 | 9.60 | % | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 55.00 | 4.90 | 5.40 | 4.94 | +1.34 | +37.23% | 2 | 4 | 0.35 | 0.70 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 1.90 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.43 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 65.00 | 0.55 | 0.70 | 0.47 | -0.36 | -43.38% | 2 | 2 | 0.29 | 0.21 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.08 | 0.02 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 45.00 | 0.10 | 0.75 | % | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 50.00 | 0.40 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.13 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 55.00 | 1.30 | 1.45 | 1.35 | -0.45 | -25.00% | 3 | 28 | 0.32 | -0.30 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 3.30 | 3.50 | % | 0 | 0 | 0.30 | -0.57 | 0.06 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 65.00 | 6.80 | 8.70 | % | 0 | 0 | 0.38 | -0.79 | 0.04 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 70.00 | 11.30 | 12.20 | % | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 75.00 | 15.60 | 18.70 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 80.00 | 20.70 | 23.10 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 85.00 | 25.50 | 28.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |