Quote for AI (ARLINGTON ASSET INVSTMNT)
Data as of
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.
Covered Calls
show all panelsmore…| 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 |
| Jan 15 '27 10.00 | 2.25 | 1.02 | 9.08% | 3 | 0.70 |
| Jan 19 '29 10.00 | 5.60 | 4.37 | 38.91% | 27 | 0.70 |
| Jan 21 '28 10.00 | 4.18 | 2.95 | 26.27% | 15 | 0.70 |
| Mar 19 '27 10.00 | 2.67 | 1.44 | 12.82% | 5 | 0.70 |
| Mar 19 '27 12.50 | 1.61 | 1.61 | 14.34% | 5 | 0.69 |
| Dec 18 '26 10.00 | 1.99 | 0.76 | 6.77% | 2 | 0.68 |
| Dec 17 '27 10.00 | 3.95 | 2.72 | 24.22% | 14 | 0.68 |
| Jan 21 '28 12.50 | 3.20 | 3.20 | 28.50% | 15 | 0.68 |
| Jan 19 '29 12.50 | 4.70 | 4.70 | 41.85% | 27 | 0.67 |
| Dec 18 '26 12.50 | 0.85 | 0.85 | 7.57% | 2 | 0.66 |
| Jan 15 '27 12.50 | 1.05 | 1.05 | 9.35% | 3 | 0.65 |
| Apr 16 '27 12.50 | 1.65 | 1.65 | 14.69% | 6 | 0.64 |
| Nov 20 '26 10.00 | 1.67 | 0.44 | 3.92% | 1 | 0.63 |
| Oct 16 '26 11.00 | 0.56 | 0.33 | 2.94% | 0 | 0.63 |
| Oct 16 '26 12.00 | 0.15 | 0.15 | 1.34% | 0 | 0.59 |
| Nov 20 '26 12.50 | 0.46 | 0.46 | 4.10% | 1 | 0.59 |
| Oct 16 '26 11.50 | 0.27 | 0.27 | 2.40% | 0 | 0.55 |