Options Chain for AIR LEASE CORP CL A (AL) - $64.63 as of 2/2/2026 9:56:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.20 | 36.80 | 35.00 | 34.10 | 0.00 | 0.00% | 1.17 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 2/2/2026 9:59:07 AM EST |
| 35.00 | 28.20 | 31.80 | 30.00 | % | 0.86 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 40.00 | 23.20 | 26.90 | 25.05 | % | 0.63 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 45.00 | 18.60 | 21.90 | 20.25 | % | 0.45 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 50.00 | 13.60 | 16.90 | 15.25 | 14.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 2/2/2026 9:59:07 AM EST |
| 55.00 | 9.00 | 11.90 | 10.45 | 6.86 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 2/2/2026 9:59:07 AM EST |
| 60.00 | 4.10 | 6.90 | 5.50 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.75 | 0.98 | 0.02 | -0.01 | 1/13/2026 | 2/2/2026 9:59:07 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,653 | 0.03 | 0.44 | 0.21 | -0.02 | 1/28/2026 | 2/2/2026 9:59:07 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.20 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 2/2/2026 9:59:07 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 9:59:07 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.46 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:07 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 2/2/2026 9:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:59:07 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/2/2026 9:59:07 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 2/2/2026 9:59:07 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 2/2/2026 9:59:07 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/2/2026 9:59:07 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/2/2026 9:59:07 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.27 | -0.02 | 0.02 | -0.01 | 1/23/2026 | 2/2/2026 9:59:07 AM EST |
| 65.00 | 0.00 | 2.60 | 1.30 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.42 | -0.56 | 0.21 | -0.02 | 1/26/2026 | 2/2/2026 9:59:07 AM EST |
| 70.00 | 4.50 | 7.60 | 6.05 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 7/30/2025 | 2/2/2026 9:59:07 AM EST |
| 75.00 | 9.40 | 12.60 | 11.00 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 80.00 | 14.20 | 17.60 | 15.90 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 85.00 | 19.20 | 22.60 | 20.90 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST |