Options Chain for AIR LEASE CORP CL A (AL) - $51.66 as of 4/26/2024 8:52:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 32.00 | 36.50 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 20.00 | 29.50 | 33.90 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 22.50 | 27.00 | 31.20 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 25.00 | 24.70 | 29.00 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 30.00 | 20.00 | 24.00 | % | 0 | 483 | 2.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 35.00 | 14.60 | 19.00 | 15.61 | 0.00 | 0.00% | 0 | 8 | 2.14 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:43 PM EST |
| 40.00 | 9.70 | 14.50 | 11.50 | 0.00 | 0.00% | 0 | 517 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 45.00 | 6.80 | 9.00 | 5.38 | 0.00 | 0.00% | 0 | 898 | 1.21 | 0.96 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 50.00 | 1.95 | 2.95 | 2.97 | +0.52 | +21.23% | 82 | 1,782 | 0.29 | 0.67 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 55.00 | 0.50 | 0.65 | 0.65 | +0.23 | +54.77% | 9 | 5,403 | 0.35 | 0.22 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 60.00 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.03 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 46 | 1.15 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:43 PM EST |
| 35.00 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 423 | 0.88 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:43 PM EST |
| 40.00 | 0.00 | 0.80 | 0.12 | 0.00 | 0.00% | 0 | 442 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 45.00 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 427 | 0.50 | -0.04 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 50.00 | 0.90 | 1.00 | 0.90 | -0.20 | -18.19% | 82 | 307 | 0.33 | -0.33 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 55.00 | 3.70 | 4.00 | 3.80 | -0.50 | -11.63% | 13 | 14 | 0.31 | -0.78 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 60.00 | 6.20 | 11.00 | % | 0 | 0 | 1.12 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:43 PM EST |