Options Chain for AIR LEASE CORP CL A (AL) - $58.93 as of 7/3/2025 10:25:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.30 | 31.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 35.00 | 22.30 | 26.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 40.00 | 17.30 | 21.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 45.00 | 12.30 | 16.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 50.00 | 7.40 | 11.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 55.00 | 2.70 | 4.80 | 4.70 | +0.30 | +6.82% | 1 | 27 | 0.47 | 0.87 | 0.07 | -0.02 | 7/3/2025 | 7/2/2025 3:59:52 PM EST |
| 60.00 | 0.55 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 78 | 0.25 | 0.34 | 0.12 | -0.03 | 7/2/2025 | 7/2/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.02 | 0.02 | 0.00 | 7/2/2025 | 7/2/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/2/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 50.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.49 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/2/2025 3:59:52 PM EST |
| 55.00 | 0.05 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 73 | 0.36 | -0.13 | 0.07 | -0.02 | 6/26/2025 | 7/2/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 2.40 | 2.36 | 0.00 | 0.00% | 0 | 31 | 0.54 | -0.66 | 0.12 | -0.03 | 6/27/2025 | 7/2/2025 3:59:52 PM EST |
| 65.00 | 3.90 | 7.50 | % | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 70.00 | 8.60 | 12.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 75.00 | 13.60 | 17.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 80.00 | 18.60 | 22.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST | |||
| 85.00 | 23.60 | 27.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:52 PM EST |