Options Chain for ALPINE INCOME PPTY TR INC COM (PINE) - $15.32 as of 5/30/2025 9:38:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 14.10 | 13.05 | +0.40 | +3.17% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 5.00 | 8.40 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.50 | 5.90 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 3.40 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.50 | 2.20 | 4.10 | % | 0 | 0 | 0.89 | 0.93 | 0.10 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 0.35 | 0.45 | 0.41 | % | 20 | 0 | 0.22 | 0.56 | 0.23 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.05 | 0.07 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.00 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.00 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | -0.07 | 0.10 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.44 | 0.23 | -0.01 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 0.05 | 4.90 | % | 0 | 0 | 3.35 | -0.95 | 0.07 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 20.00 | 2.65 | 7.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.50 | 5.00 | 9.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 7.50 | 12.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 12.50 | 17.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |