Cboe Global Markets

AL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Air Lease Corp (al)

2025-04-25 15:59:59 ET (Delayed)
Bid: 
38.11
Ask: 
52
Vol: 
894,228
Last: 
45.84
Change: 
+0.25 (+0.5484%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AL 35.000
0
+0
9
13.3
0
0.78
0.9225
0.0153
0
AL 40.000
7.6
+0
4.4
8.5
0
0.59
0.8392
0.0352
7
AL 45.000
2.4
+0
1.3
3.1
0
0.39
0.5966
0.078
341
AL 50.000
0.5
-0.1
0.4
0.85
5
0.45
0.2437
0.0607
60
AL 55.000
0.32
+0.22
0
1
1
0.66
0.1142
0.0298
114
AL 60.000
0.06
+0
0
1
0
0.86
0.0668
0.0167
93
Fri May 16 2025
Strike
AL 35.000
AL 40.000
AL 45.000
AL 50.000
AL 55.000
AL 60.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AL 35.000
0.3
+0
0.05
0.65
0
0.85
-0.0772
0.0154
125
AL 40.000
0.67
+0
0.35
1.25
0
0.69
-0.161
0.0354
342
AL 45.000
1.66
-0.115
1.05
1.9
2
0.44
-0.4051
0.0786
44
AL 50.000
3.2
+0
2.9
6.8
0
0.49
-0.7615
0.0617
9
AL 55.000
6.7
+0
8.5
11
0
0.72
-0.8924
0.0308
0
AL 60.000
0
+0
12.1
16.3
0
0.59
-0.9405
0.0175
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.