Options Chain for AIR LEASE CORP CL A (AL) - $59.75 as of 7/4/2025 7:42:26 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 35.00 | 39.00 | 37.00 | % | 1.64 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 25.00 | 32.50 | 36.60 | 34.55 | % | 1.38 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 30.00 | 27.70 | 31.60 | 29.65 | % | 0.99 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 35.00 | 22.60 | 26.70 | 24.65 | 20.70 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/3/2025 12:59:06 PM EST |
| 40.00 | 17.70 | 21.80 | 19.75 | 5.70 | 0.00 | 0.00% | 0.49 | 0 | 27 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/3/2025 12:59:06 PM EST |
| 45.00 | 13.00 | 16.90 | 14.95 | 6.37 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.10 | 0.95 | 0.01 | -0.01 | 5/2/2025 | 7/3/2025 12:59:06 PM EST |
| 50.00 | 9.90 | 10.90 | 10.40 | 10.05 | +0.15 | +1.52% | 0.21 | 1 | 2,282 | 0.51 | 0.88 | 0.02 | -0.02 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 55.00 | 5.30 | 6.30 | 5.80 | 5.80 | +0.57 | +10.90% | 0.11 | 2 | 1,759 | 0.39 | 0.75 | 0.04 | -0.03 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 60.00 | 2.45 | 2.90 | 2.68 | 2.60 | +0.35 | +15.56% | 0.04 | 26 | 1,110 | 0.35 | 0.49 | 0.06 | -0.03 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 65.00 | 0.80 | 1.95 | 1.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.32 | 0.21 | 0.05 | -0.02 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 70.00 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 859 | 0.38 | 0.07 | 0.02 | -0.01 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/3/2025 12:59:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/3/2025 12:59:06 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.17 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/3/2025 12:59:06 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.97 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:06 PM EST |
| 45.00 | 0.05 | 0.55 | 0.30 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1,902 | 0.52 | -0.05 | 0.01 | -0.01 | 6/25/2025 | 7/3/2025 12:59:06 PM EST |
| 50.00 | 0.35 | 1.20 | 0.78 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.49 | -0.12 | 0.02 | -0.02 | 6/20/2025 | 7/3/2025 12:59:06 PM EST |
| 55.00 | 0.95 | 1.50 | 1.23 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.37 | -0.25 | 0.04 | -0.03 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 60.00 | 2.55 | 3.00 | 2.78 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.31 | -0.51 | 0.06 | -0.03 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 65.00 | 4.30 | 7.90 | 6.10 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.53 | -0.79 | 0.05 | -0.02 | 5/22/2025 | 7/3/2025 12:59:06 PM EST |
| 70.00 | 8.80 | 11.70 | 10.25 | % | 0.15 | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.01 | 7/3/2025 12:59:06 PM EST | |||
| 75.00 | 13.60 | 17.70 | 15.65 | % | 0.21 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 80.00 | 18.50 | 22.50 | 20.50 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 85.00 | 23.60 | 27.50 | 25.55 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST |