Optionistics

Quote for AI (ARLINGTON ASSET INVSTMNT)

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

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

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 12.50Nov 20 '26 12.50-0.281
Oct 16 '26 12.50Jan 15 '27 12.50-0.713
Oct 16 '26 12.50Mar 19 '27 12.50-1.075
Oct 16 '26 12.50Dec 18 '26 12.50-0.562
Oct 16 '26 12.50Apr 16 '27 12.50-1.246
Oct 16 '26 12.50Dec 17 '27 12.50-2.2914
Dec 18 '26 12.50Jan 15 '27 12.50-0.151
Dec 18 '26 10.00Jan 15 '27 10.00-0.161
Dec 17 '27 10.00Jan 21 '28 10.00-0.031
Dec 18 '26 12.50Mar 19 '27 12.50-0.513
Oct 16 '26 12.50Jan 21 '28 12.50-2.4615
Mar 19 '27 10.00Apr 16 '27 10.00-0.121
Dec 18 '26 12.50Apr 16 '27 12.50-0.684
Jan 15 '27 12.50Mar 19 '27 12.50-0.362
Mar 19 '27 12.50Apr 16 '27 12.50-0.171
Nov 20 '26 12.50Jan 15 '27 12.50-0.432
Dec 18 '26 10.00Apr 16 '27 10.00-0.684
Dec 18 '26 10.00Mar 19 '27 10.00-0.563
Dec 17 '27 12.50Jan 21 '28 12.50-0.181
Jan 15 '27 12.50Apr 16 '27 12.50-0.533
Jan 15 '27 10.00Apr 16 '27 10.00-0.523
Nov 20 '26 12.50Mar 19 '27 12.50-0.794
Jan 15 '27 10.00Mar 19 '27 10.00-0.402
Nov 20 '26 12.50Dec 18 '26 12.50-0.281
Nov 20 '26 12.50Apr 16 '27 12.50-0.965
Mar 19 '27 10.00Jan 21 '28 10.00-1.0910
Apr 16 '27 10.00Jan 21 '28 10.00-0.979
Nov 20 '26 10.00Jan 15 '27 10.00-0.472
Mar 19 '27 10.00Dec 17 '27 10.00-1.069
Apr 16 '27 10.00Dec 17 '27 10.00-0.948
Nov 20 '26 10.00Dec 18 '26 10.00-0.311
Dec 18 '26 10.00Jan 21 '28 10.00-1.6513
Dec 18 '26 10.00Dec 17 '27 10.00-1.6212
Jan 15 '27 10.00Jan 21 '28 10.00-1.4912
Nov 20 '26 10.00Apr 16 '27 10.00-0.995
Nov 20 '26 10.00Mar 19 '27 10.00-0.874
Apr 16 '27 12.50Dec 17 '27 12.50-1.058
Jan 15 '27 10.00Dec 17 '27 10.00-1.4611
Dec 18 '26 12.50Dec 17 '27 12.50-1.7212
Mar 19 '27 12.50Dec 17 '27 12.50-1.219