Options Chain for AIR LEASE CORP CL A (AL) - $58.86 as of 8/22/2025 7:42:40 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 | 28.70 | 31.80 | 30.25 | % | 1.01 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 23.10 | 27.00 | 25.05 | % | 0.72 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 18.00 | 22.00 | 20.00 | % | 0.50 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 14.40 | 15.60 | 15.00 | % | 0.33 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 9.60 | 11.00 | 10.30 | % | 0.21 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 5.10 | 5.90 | 5.50 | 5.30 | +1.50 | +39.48% | 0.10 | 2 | 6 | 0.36 | 0.90 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 1.50 | 1.80 | 1.65 | 2.00 | +0.80 | +66.67% | 0.03 | 9 | 59 | 0.27 | 0.49 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.25 | 2.40 | 1.33 | 0.31 | -0.04 | -11.43% | 0.02 | 5 | 2 | 0.46 | 0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.06 | -28.58% | 0.00 | 2 | 75 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.25 | 0.80 | 0.53 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.31 | -0.10 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 1.45 | 2.15 | 1.80 | % | 0.03 | 0 | 0 | 0.25 | -0.51 | 0.10 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 4.90 | 7.40 | 6.15 | % | 0.09 | 0 | 0 | 0.62 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 8.30 | 12.00 | 10.15 | % | 0.15 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 14.40 | 17.10 | 15.75 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 18.70 | 22.10 | 20.40 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 23.20 | 26.90 | 25.05 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |