Options Chain for AIR LEASE CORP CL A (AL) - $56.90 as of 5/14/2025 8:22:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 32.40 | 36.40 | % | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 25.00 | 29.90 | 33.90 | % | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 30.00 | 24.90 | 28.90 | 17.73 | 0.00 | 0.00% | 0 | 5 | 6.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 3:59:48 PM EST |
| 35.00 | 19.90 | 23.90 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 40.00 | 14.90 | 18.90 | 13.35 | 0.00 | 0.00% | 0 | 4 | 4.37 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 45.00 | 11.50 | 12.30 | 8.40 | 0.00 | 0.00% | 0 | 339 | 1.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 50.00 | 6.30 | 7.60 | 7.15 | 0.00 | 0.00% | 0 | 287 | 1.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 55.00 | 1.75 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 138 | 0.52 | 0.83 | 0.12 | -0.10 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 98 | 0.43 | 0.05 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/13/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/13/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 4 | 5.09 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/13/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 125 | 2.46 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 339 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 122 | 2.33 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.80 | 0.38 | 0.00 | 0.00% | 0 | 47 | 1.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 43 | 0.41 | -0.17 | 0.12 | -0.10 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 60.00 | 1.60 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.95 | 0.06 | -0.03 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 65.00 | 7.40 | 9.90 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 70.00 | 12.20 | 15.00 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST |