Options Chain for ALPINE INCOME PPTY TR INC COM (PINE) - $19.48 as of 5/7/2026 8:59:44 AM 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 | 15.70 | 19.10 | 17.40 | % | 6.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 5.00 | 13.20 | 16.60 | 14.90 | % | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 7.50 | 10.70 | 14.10 | 12.40 | % | 1.65 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 10.00 | 8.70 | 11.60 | 10.15 | % | 1.02 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 12.50 | 6.20 | 9.10 | 7.65 | % | 0.61 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 15.00 | 3.80 | 6.80 | 5.30 | % | 0.35 | 0 | 3 | 3.85 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 17.50 | 1.90 | 2.25 | 2.08 | 1.93 | -0.09 | -4.46% | 0.12 | 1 | 163 | 0.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:39 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 49 | 0.14 | 0.36 | 0.89 | -0.01 | 5/7/2026 | 5/7/2026 11:58:39 AM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 11:58:39 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/7/2026 11:58:39 AM EST |
| 20.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 2.00 | -0.64 | 0.89 | -0.01 | 4/24/2026 | 5/7/2026 11:58:39 AM EST |
| 22.50 | 2.30 | 4.10 | 3.20 | % | 0.14 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 25.00 | 4.60 | 6.90 | 5.75 | % | 0.23 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST | |||
| 30.00 | 9.60 | 12.50 | 11.05 | % | 0.37 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:39 AM EST |