Options Chain for ALPINE INCOME PPTY TR INC COM (PINE) - $21.72 as of 7/20/2026 6:00:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.00 | 21.00 | 19.00 | 17.50 | 0.00 | 0.00% | 7.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/20/2026 3:59:56 PM EST |
| 5.00 | 14.50 | 18.50 | 16.50 | 14.79 | 0.00 | 0.00% | 3.30 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/20/2026 3:59:56 PM EST |
| 7.50 | 12.00 | 16.00 | 14.00 | % | 1.87 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 10.00 | 9.50 | 13.50 | 11.50 | % | 1.15 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 12.50 | 7.00 | 11.00 | 9.00 | % | 0.72 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 15.00 | 4.70 | 7.40 | 6.05 | 6.60 | +0.44 | +7.15% | 0.40 | 3 | 7 | 1.65 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 17.50 | 3.40 | 3.80 | 3.60 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 93 | 0.71 | 0.99 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 3:59:56 PM EST |
| 20.00 | 1.25 | 1.65 | 1.45 | 1.45 | -0.55 | -27.50% | 0.07 | 2 | 130 | 0.37 | 0.74 | 0.17 | -0.01 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 22.50 | 0.05 | 0.30 | 0.18 | 0.20 | -0.30 | -60.00% | 0.01 | 257 | 756 | 0.27 | 0.20 | 0.18 | -0.01 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 200 | 1.26 | 0.01 | 0.03 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 3.50 | 1.75 | % | 0.06 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 3.50 | 1.75 | % | 0.35 | 0 | 0 | 9.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 3.50 | 1.75 | % | 0.23 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 3.50 | 1.75 | % | 0.17 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 3.50 | 1.75 | % | 0.14 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 15.00 | 7.50 | 0.09 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.68 | -0.01 | 0.01 | 0.00 | 7/9/2026 | 7/20/2026 3:59:56 PM EST |
| 20.00 | 0.20 | 0.55 | 0.38 | 0.13 | -0.32 | -71.12% | 0.02 | 2 | 5 | 0.31 | -0.26 | 0.17 | -0.01 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 22.50 | 0.05 | 4.80 | 2.43 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.62 | -0.80 | 0.18 | -0.01 | 6/12/2026 | 7/20/2026 3:59:56 PM EST |
| 25.00 | 1.50 | 5.50 | 3.50 | % | 0.14 | 0 | 0 | 1.21 | -0.99 | 0.03 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 30.00 | 6.50 | 11.30 | 8.90 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 35.00 | 11.50 | 16.30 | 13.90 | % | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST |