Options Chain for ALPINE INCOME PPTY TR INC COM (PINE) - $18.60 as of 10/9/2026 7:30:17 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 | 14.10 | 16.70 | 15.40 | 16.55 | 0.00 | 0.00% | 6.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:00 PM EST |
| 5.00 | 11.60 | 15.00 | 13.30 | 14.30 | 0.00 | 0.00% | 2.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:00 PM EST |
| 7.50 | 9.50 | 11.20 | 10.35 | 11.80 | 0.00 | 0.00% | 1.38 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:00 PM EST |
| 10.00 | 7.00 | 8.70 | 7.85 | % | 0.78 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 12.50 | 4.70 | 6.10 | 5.40 | % | 0.43 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 15.00 | 2.00 | 3.70 | 2.85 | 2.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.03 | 1.00 | 0.01 | 0.00 | 9/22/2026 | 10/9/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.80 | 0.70 | 0.32 | -0.03 | 9/30/2026 | 10/9/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.05 | 0.09 | -0.01 | 9/23/2026 | 10/9/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 10/9/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.99 | -0.30 | 0.32 | -0.03 | 10/7/2026 | 10/9/2026 4:00:00 PM EST |
| 20.00 | 1.55 | 4.20 | 2.88 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.96 | -0.95 | 0.09 | -0.01 | 8/27/2026 | 10/9/2026 4:00:00 PM EST |
| 22.50 | 4.10 | 5.50 | 4.80 | % | 0.21 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 25.00 | 6.50 | 8.20 | 7.35 | % | 0.29 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 30.00 | 11.00 | 13.60 | 12.30 | % | 0.41 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 35.00 | 16.00 | 18.60 | 17.30 | % | 0.49 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST |