Options Chain for ALPINE INCOME PPTY TR INC COM (PINE) - $17.33 as of 11/27/2025 9:17:16 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 | 12.90 | 16.90 | 14.90 | % | 5.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 10.40 | 14.40 | 12.40 | % | 2.48 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 7.50 | 7.90 | 11.90 | 9.90 | % | 1.32 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 10.00 | 5.40 | 9.40 | 7.40 | % | 0.74 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 12.50 | 2.95 | 6.90 | 4.93 | % | 0.39 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 15.00 | 0.40 | 4.40 | 2.40 | 0.90 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | 0.30 | +0.15 | +100.00% | 0.03 | 3 | 13 | 0.62 | 0.42 | 0.37 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 1.79 | 0.01 | 0.02 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 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 | 2.05 | 1.03 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.05 | 1.03 | % | 0.14 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.05 | 1.03 | % | 0.10 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 2.05 | 1.03 | % | 0.08 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.58 | 0.37 | -0.01 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.85 | 5.30 | 3.08 | % | 0.15 | 0 | 0 | 2.00 | -0.99 | 0.02 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 22.50 | 3.00 | 7.80 | 5.40 | % | 0.24 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 25.00 | 5.50 | 10.30 | 7.90 | % | 0.32 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 30.00 | 10.60 | 15.40 | 13.00 | % | 0.43 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |