Options Chain for AIR LEASE CORP CL A (AL) - $48.23 as of 11/20/2024 7:42:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.10 | 27.90 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 20.60 | 25.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 15.60 | 20.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 10.60 | 15.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 5.70 | 10.50 | 5.89 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.98 | 0.01 | -0.01 | 10/18/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 3.20 | 3.90 | 3.62 | 0.00 | 0.00% | 0 | 103 | 0.35 | 0.83 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 0.45 | 0.60 | 0.50 | -0.09 | -15.26% | 1 | 373 | 0.21 | 0.32 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.04 | 0.02 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 0.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.02 | 0.01 | -0.01 | 10/18/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 0.50 | 0.65 | 0.50 | +0.15 | +42.86% | 10 | 51 | 0.33 | -0.17 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 0.60 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 26 | 0.38 | -0.68 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 5.00 | 9.30 | % | 0 | 0 | 0.90 | -0.96 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 60.00 | 11.30 | 14.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 14.70 | 19.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |