Options Chain for AIR LEASE CORP CL A (AL) - $51.66 as of 4/29/2024 5:46:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 32.20 | 37.00 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 20.00 | 29.50 | 34.40 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 22.50 | 27.00 | 31.90 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 25.00 | 24.50 | 29.40 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 30.00 | 20.00 | 24.50 | % | 0 | 483 | 2.87 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 35.00 | 14.70 | 19.50 | 15.61 | 0.00 | 0.00% | 0 | 8 | 2.27 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 4:00:00 PM EST |
| 40.00 | 9.70 | 14.40 | 11.50 | 0.00 | 0.00% | 0 | 517 | 1.72 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
| 45.00 | 5.70 | 9.50 | 5.38 | 0.00 | 0.00% | 0 | 898 | 1.26 | 0.96 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 50.00 | 2.10 | 3.10 | 2.97 | 0.00 | 0.00% | 0 | 1,773 | 0.31 | 0.70 | 0.09 | -0.04 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 55.00 | 0.60 | 0.75 | 0.75 | +0.10 | +15.39% | 50 | 5,396 | 0.39 | 0.24 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.03 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 46 | 1.41 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/29/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | -0.30 | -85.72% | 4 | 423 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 442 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 45.00 | 0.05 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 427 | 0.37 | -0.04 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 50.00 | 0.80 | 0.90 | 0.80 | -0.10 | -11.12% | 34 | 334 | 0.36 | -0.30 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 55.00 | 3.40 | 5.60 | 3.80 | 0.00 | 0.00% | 0 | 25 | 0.82 | -0.76 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 60.00 | 5.70 | 10.50 | % | 0 | 0 | 1.12 | -0.97 | 0.02 | -0.01 | 4/29/2024 4:00:00 PM EST |