Breaking News

Air Lease Corporation (AL)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

55.72 +0.45 +0.81%

15:06:35 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 29,854
Bid/Ask: 0.00 / 0.00
Day's Range: 55.34 - 55.80

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Air Lease Option Chain

Get free option data for AL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Air Lease options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 08, 2025 14:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.5	11.1	0	45.00	0	0%	0	0.9	0
AL Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAL\|20250815\|45.00C Delta0.9951 Imp Vol0.5418 Bid9.5 Gamma0.003 Theoretical10.3 Ask11.1 Theta-0.0066 Intrinsic Value10.54 Volume0 Vega0.0011 Time Value-10.54 Open Interest5 Rho0.0098 Delta / Theta-150.9891 AL Put 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAL\|20250815\|45.00P Delta-0.0957 Imp Vol1.1395 Bid0 Gamma0.0182 Theoretical0.45 Ask0.9 Theta-0.0986 Intrinsic Value-10.54 Volume0 Vega0.0139 Time Value10.54 Open Interest1,032 Rho-0.0012 Delta / Theta0.9705
0	0%	3.4	5.9	0	50.00	0	0%	0.05	0.25	0
AL Call 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAL\|20250815\|50.00C Delta0.8287 Imp Vol0.762 Bid3.4 Gamma0.0407 Theoretical5.9 Ask5.9 Theta-0.1017 Intrinsic Value5.54 Volume0 Vega0.0208 Time Value-5.54 Open Interest2,279 Rho0.0087 Delta / Theta-8.1467 AL Put 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAL\|20250815\|50.00P Delta-0.0793 Imp Vol0.4958 Bid0.05 Gamma0.0364 Theoretical0.15 Ask0.25 Theta-0.0371 Intrinsic Value-5.54 Volume0 Vega0.0121 Time Value5.54 Open Interest137 Rho-0.0009 Delta / Theta2.1364
1.2	1.2%	0.8	1.3	12	55.00	0.85	0.85%	0.6	1.45	2
AL Call 55.00 Exp: Aug 15, 2025 Last: 1.2 Chg.: 1.2% SymbolAL\|20250815\|55.00C Delta0.5554 Imp Vol0.3201 Bid0.8 Gamma0.1508 Theoretical1.2 Ask1.3 Theta-0.0668 Intrinsic Value0.54 Volume12 Vega0.0323 Time Value0.66 Open Interest1,758 Rho0.0065 Delta / Theta-8.3125 AL Put 55.00 Exp: Aug 15, 2025 Last: 0.85 Chg.: 0.85% SymbolAL\|20250815\|55.00P Delta-0.4435 Imp Vol0.305 Bid0.6 Gamma0.1586 Theoretical0.85 Ask1.45 Theta-0.0599 Intrinsic Value-0.54 Volume2 Vega0.0323 Time Value1.39 Open Interest114 Rho-0.0049 Delta / Theta7.4072
					55.54	Price @ Aug 08, 2025 14:02 GMT
0.05	0.05%	0	1.6	17	60.00	0	0%	4.2	5.8	0
AL Call 60.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0.05% SymbolAL\|20250815\|60.00C Delta0.0465 Imp Vol0.3233 Bid0 Gamma0.0368 Theoretical0.05 Ask1.6 Theta-0.0163 Intrinsic Value-4.46 Volume17 Vega0.008 Time Value4.51 Open Interest1,183 Rho0.0006 Delta / Theta-2.8572 AL Put 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAL\|20250815\|60.00P Delta-0.856 Imp Vol0.5042 Bid4.2 Gamma0.0554 Theoretical5 Ask5.8 Theta-0.0554 Intrinsic Value4.46 Volume0 Vega0.0185 Time Value-4.46 Open Interest43 Rho-0.0082 Delta / Theta15.4466
0	0%	0	0.8	0	65.00	0	0%	8.7	10.6	0
AL Call 65.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAL\|20250815\|65.00C Delta0.1195 Imp Vol0.8785 Bid0 Gamma0.0277 Theoretical0.4 Ask0.8 Theta-0.09 Intrinsic Value-9.46 Volume0 Vega0.0163 Time Value9.46 Open Interest44 Rho0.0014 Delta / Theta-1.3271 AL Put 65.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAL\|20250815\|65.00P Delta-0.81 Imp Vol1.137 Bid8.7 Gamma0.0292 Theoretical10.6 Ask10.6 Theta-0.1541 Intrinsic Value9.46 Volume0 Vega0.0222 Time Value-9.46 Open Interest2 Rho-0.0093 Delta / Theta5.2562
0	0%	0	0.7	0	70.00	0	0%	12.9	15.9	0
AL Call 70.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAL\|20250815\|70.00C Delta0.0887 Imp Vol1.1126 Bid0 Gamma0.0176 Theoretical0.35 Ask0.7 Theta-0.0917 Intrinsic Value-14.46 Volume0 Vega0.0131 Time Value14.46 Open Interest880 Rho0.001 Delta / Theta-0.9671 AL Put 70.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAL\|20250815\|70.00P Delta-0.8122 Imp Vol1.5886 Bid12.9 Gamma0.0208 Theoretical15.9 Ask15.9 Theta-0.2146 Intrinsic Value14.46 Volume0 Vega0.022 Time Value-14.46 Open Interest0 Rho-0.0102 Delta / Theta3.7841

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

AL Comments

Write your thoughts about Air Lease Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,242.1	+273.4	+0.62%
US 500	6,385.3	+45.3	+0.71%
FTSE 100	9,083.90	-16.87	-0.19%
DAX	24,140.21	-50.49	-0.21%
South Africa Top 40	93,382.96	+77.19	+0.08%

Brent Oil	66.73	+0.30	+0.45%
Crude Oil WTI	64.08	+0.20	+0.31%
Gold	3,488.35	+34.65	+1.00%
Silver	38.633	+0.339	+0.88%
Copper	4.4585	+0.0600	+1.36%
London Cocoa	5,510.00	-21.00	-0.38%
London Wheat	173.10	+0.65	+0.38%

Nigeria 10Y	15.670	0.000	0.00%
Nigeria 2Y	16.482	+0.000	+0.00%
U.K. 10Y	4.6110	+0.0610	+1.34%
Germany 10Y	2.6924	+0.0564	+2.14%
U.S. 10Y	4.281	+0.025	+0.59%
U.S. 5Y	3.821	+0.031	+0.82%
U.S. 2Y	3.754	+0.020	+0.54%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
AL	55.72	+0.45	+0.81%
Galaxy Yinfu Mone.	1.000	0.000	0.00%
NGE	1.155	+0.005	+0.43%
028260	162,800	-2300	-1.39%
2385	136.00	-1.00	-0.73%
Amundi Funds II .	2,580.710	+20.650	+0.81%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	46.04M
UBA	48.60	+0.31%	35.81M
Zenith Bank	74.65	-0.07%	26.36M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Champion Brew	14.41	+10.00%	2.47M
Mansard Ins	14.640	+9.99%	6.40M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M
Ikeja	20.600	0.00%	1.73M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Initiates	12.00	-7.34%	5.85M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M
Juli	10.00	0.00%	40.78K
Geregu Power	1,141.50	0.00%	5.52K
Unilever Nigeria	79.70	0.00%	3.31M
Skyway Aviation Handling Company	90.05	0.00%	232.63K