Options Chain for AIR LEASE CORP CL A (AL) - $63.66 as of 10/8/2025 3:42:22 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 | 32.20 | 35.80 | 34.00 | % | 1.13 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 35.00 | 27.20 | 30.90 | 29.05 | % | 0.83 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 40.00 | 22.20 | 25.90 | 24.05 | % | 0.60 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 45.00 | 17.50 | 20.90 | 19.20 | % | 0.43 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 50.00 | 12.50 | 15.80 | 14.15 | 14.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:05 PM EST |
| 55.00 | 8.00 | 9.50 | 8.75 | 9.21 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:05 PM EST |
| 60.00 | 3.30 | 4.20 | 3.75 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.45 | 0.91 | 0.06 | -0.03 | 9/18/2025 | 10/8/2025 2:59:05 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,194 | 0.10 | 0.24 | 0.18 | -0.03 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:59:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.23 | -0.09 | 0.06 | -0.03 | 9/10/2025 | 10/8/2025 2:59:05 PM EST |
| 65.00 | 0.00 | 3.50 | 1.75 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.69 | -0.76 | 0.18 | -0.03 | 10/3/2025 | 10/8/2025 2:59:05 PM EST |
| 70.00 | 5.70 | 8.50 | 7.10 | % | 0.10 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 75.00 | 10.70 | 13.50 | 12.10 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 80.00 | 15.60 | 18.50 | 17.05 | % | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 85.00 | 20.90 | 23.50 | 22.20 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST |