Options Chain for AIR LEASE CORP CL A (AL) - $64.61 as of 3/23/2026 6:46:10 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 | 28.10 | 32.00 | 30.05 | % | 0.86 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 40.00 | 23.10 | 27.00 | 25.05 | % | 0.63 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 45.00 | 18.40 | 22.00 | 20.20 | % | 0.45 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 50.00 | 13.50 | 17.00 | 15.25 | % | 0.30 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 55.00 | 8.70 | 12.00 | 10.35 | % | 0.19 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 60.00 | 2.85 | 7.00 | 4.93 | % | 0.08 | 0 | 0 | 0.64 | 0.99 | 0.02 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.02 | 0.46 | 0.28 | -0.01 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 3.40 | 1.70 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 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 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 3.40 | 1.70 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:59 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.19 | -0.01 | 0.02 | -0.01 | 3/16/2026 | 3/23/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.52 | -0.54 | 0.28 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 70.00 | 4.40 | 7.40 | 5.90 | % | 0.08 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 75.00 | 9.40 | 12.40 | 10.90 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 80.00 | 14.20 | 17.40 | 15.80 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 85.00 | 19.20 | 22.40 | 20.80 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 90.00 | 23.90 | 27.40 | 25.65 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 95.00 | 28.90 | 32.40 | 30.65 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST |