Options Chain for AIR LEASE CORP CL A (AL) - $42.48 as of 9/6/2024 8:12:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.20 | 20.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 10.30 | 15.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 5.20 | 10.00 | % | 0 | 0 | 1.83 | 1.00 | 0.01 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 1.30 | 5.50 | 4.55 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.77 | 0.09 | -0.03 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.20 | 0.40 | 0.50 | -1.31 | -72.38% | 1 | 353 | 0.33 | 0.25 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 207 | 0.64 | 0.03 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 34 | 0.85 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 0.05 | 0.25 | 0.20 | -0.24 | -54.55% | 1 | 21 | 0.64 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.30 | 2.50 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.23 | 0.09 | -0.03 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.10 | 4.70 | 1.30 | 0.00 | 0.00% | 0 | 63 | 0.96 | -0.75 | 0.09 | -0.04 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 6.00 | 10.00 | 6.80 | 0.00 | 0.00% | 0 | 85 | 1.51 | -0.97 | 0.02 | -0.01 | 8/13/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 10.10 | 14.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 60.00 | 15.10 | 20.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 20.10 | 24.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 25.00 | 29.90 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |