Quote for AI (ARLINGTON ASSET INVSTMNT)

Data as of Oct 28, 2026

Last

12.33

Change

+0.04

Open

12.34

Previous

12.29

High

12.56

Low

12.03

Bid

-

Ask

-

Volume

4,175,467

Trades

-

Dividend

0.55

Yield

16.49%

Ex-Div

Sep 28, 2017

Impl Vol

0.567

Hist Vol

0.569

Opt Volume

6,258

Open Int

303,499

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Oct 16 '26 10.00	1.35	0.12	1.07%	0	0.78
Oct 16 '26 10.50	0.96	0.23	2.05%	0	0.76
Dec 17 '27 12.50	3.23	3.23	28.76%	14	0.72
Apr 16 '27 10.00	2.87	1.64	14.60%	6	0.71

Straddles

Call	Put	Price	ITM
Jan 19 '29 12.50	Jan 19 '29 12.50	9.51	1.27
Jan 19 '29 10.00	Jan 19 '29 10.00	8.85	1.23
Dec 17 '27 12.50	Dec 17 '27 12.50	6.90	1.27
Jan 21 '28 12.50	Jan 21 '28 12.50	7.05	1.27

Bull Put Spreads

Short	Long	Credit	Width
Oct 16 '26 12.50	Oct 16 '26 12.00	0.55	0.50
Oct 16 '26 12.50	Oct 16 '26 11.50	0.92	1.00
Oct 16 '26 12.50	Oct 16 '26 11.00	1.15	1.50
Jan 19 '29 12.50	Jan 19 '29 10.00	1.56	2.50

Bear Call Spreads

Short	Long	Credit	Width
Oct 16 '26 10.00	Oct 16 '26 11.50	1.08	1.50
Oct 16 '26 10.50	Oct 16 '26 11.50	0.69	1.00
Oct 16 '26 10.00	Oct 16 '26 12.00	1.20	2.00
Oct 16 '26 10.50	Oct 16 '26 12.00	0.81	1.50

Bull Call Spreads

Short	Long	Debit	Width
Dec 17 '27 12.50	Dec 17 '27 10.00	-0.72	2.50
Mar 19 '27 12.50	Mar 19 '27 10.00	-1.06	2.50
Dec 18 '26 12.50	Dec 18 '26 10.00	-1.14	2.50
Jan 21 '28 12.50	Jan 21 '28 10.00	-0.98	2.50

Bear Put Spreads

Short	Long	Debit	Width
Oct 16 '26 11.00	Oct 16 '26 12.00	-0.60	1.00
Mar 19 '27 10.00	Mar 19 '27 12.50	-1.27	2.50
Oct 16 '26 11.00	Oct 16 '26 11.50	-0.23	0.50
Apr 16 '27 10.00	Apr 16 '27 12.50	-1.32	2.50

Calendar Call Spreads

Short	Long	Debit	Months
Oct 16 '26 10.00	Nov 20 '26 10.00	-0.32	1
Oct 16 '26 10.00	Dec 17 '27 10.00	-2.60	14
Oct 16 '26 10.00	Dec 18 '26 10.00	-0.64	2
Oct 16 '26 10.00	Mar 19 '27 10.00	-1.32	5

Calendar Put Spreads

Short	Long	Debit	Months
Oct 16 '26 12.50	Nov 20 '26 12.50	-0.28	1
Oct 16 '26 12.50	Jan 15 '27 12.50	-0.71	3
Oct 16 '26 12.50	Mar 19 '27 12.50	-1.07	5
Oct 16 '26 12.50	Dec 18 '26 12.50	-0.56	2