Options Chain for AIR LEASE CORP CL A (AL) - $64.08 as of 12/3/2025 7:52:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.60 | 31.20 | 29.40 | % | 0.84 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 40.00 | 22.60 | 26.20 | 24.40 | % | 0.61 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 45.00 | 17.90 | 21.20 | 19.55 | 18.72 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 50.00 | 12.90 | 16.20 | 14.55 | % | 0.29 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 55.00 | 7.10 | 11.20 | 9.15 | % | 0.17 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 60.00 | 3.50 | 6.20 | 4.85 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 174 | 0.06 | 0.29 | 0.19 | -0.02 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 3.20 | 1.60 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.49 | -0.71 | 0.19 | -0.02 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 70.00 | 4.20 | 8.20 | 6.20 | % | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 75.00 | 10.00 | 13.20 | 11.60 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 80.00 | 14.90 | 18.20 | 16.55 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 85.00 | 19.90 | 23.20 | 21.55 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 90.00 | 24.60 | 28.20 | 26.40 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 95.00 | 29.60 | 33.20 | 31.40 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |