Options Chain for AIR LEASE CORP CL A (AL) - $57.33 as of 7/29/2025 3:02:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.50 | 29.40 | 27.45 | % | 0.91 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 35.00 | 20.80 | 23.90 | 22.35 | % | 0.64 | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 40.00 | 15.90 | 19.40 | 17.65 | % | 0.44 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 45.00 | 12.30 | 14.70 | 13.50 | % | 0.30 | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.02 | 7/29/2025 1:59:05 PM EST | |||
| 50.00 | 7.80 | 9.30 | 8.55 | % | 0.17 | 0 | 0 | 0.42 | 0.83 | 0.03 | -0.02 | 7/29/2025 1:59:05 PM EST | |||
| 55.00 | 4.00 | 4.40 | 4.20 | % | 0.08 | 0 | 0 | 0.35 | 0.66 | 0.05 | -0.03 | 7/29/2025 1:59:05 PM EST | |||
| 60.00 | 1.50 | 1.75 | 1.63 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.31 | 0.39 | 0.06 | -0.03 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 65.00 | 0.40 | 0.80 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.17 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.02 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 45.00 | 0.20 | 0.75 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.50 | -0.08 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 50.00 | 0.55 | 0.95 | 0.75 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.40 | -0.17 | 0.03 | -0.02 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 55.00 | 1.65 | 1.90 | 1.78 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.33 | -0.34 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 60.00 | 4.10 | 4.50 | 4.30 | % | 0.07 | 0 | 0 | 0.31 | -0.61 | 0.06 | -0.03 | 7/29/2025 1:59:05 PM EST | |||
| 65.00 | 7.00 | 8.50 | 7.75 | % | 0.12 | 0 | 0 | 0.41 | -0.83 | 0.04 | -0.02 | 7/29/2025 1:59:05 PM EST | |||
| 70.00 | 12.30 | 13.80 | 13.05 | % | 0.19 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 75.00 | 15.80 | 19.30 | 17.55 | % | 0.23 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 80.00 | 21.50 | 24.20 | 22.85 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 85.00 | 25.80 | 29.60 | 27.70 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST |