Options Chain for AIR LEASE CORP CL A (AL) - $49.08 as of 3/28/2025 7:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.50 | 24.90 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 16.50 | 20.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 11.80 | 15.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 6.40 | 10.30 | 7.42 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.98 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 3.70 | 4.10 | 4.60 | 0.00 | 0.00% | 0 | 117 | 0.40 | 0.80 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.70 | 1.05 | 0.65 | -0.68 | -51.13% | 4 | 228 | 0.34 | 0.35 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.44 | 0.05 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.59 | -0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.45 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 63 | 0.40 | -0.20 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 2.15 | 2.90 | 1.60 | -0.45 | -21.96% | 1 | 1 | 0.34 | -0.65 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 5.90 | 8.20 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.95 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 10.00 | 13.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 65.00 | 14.90 | 18.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 20.00 | 23.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 24.90 | 28.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |