Options Chain for ALPINE INCOME PPTY TR INC COM (PINE) - $15.27 as of 8/29/2025 9:02:17 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 | 10.60 | 14.80 | 12.70 | 12.05 | 0.00 | 0.00% | 5.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:55 PM EST |
| 5.00 | 8.10 | 12.30 | 10.20 | % | 2.04 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 7.50 | 5.60 | 9.80 | 7.70 | % | 1.03 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 10.00 | 3.10 | 7.30 | 5.20 | % | 0.52 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.50 | 0.75 | 4.80 | 2.78 | % | 0.22 | 0 | 0 | 2.59 | 0.95 | 0.10 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.52 | 0.55 | 0.19 | -0.02 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.17 | 0.11 | -0.01 | 8/6/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.03 | 0.03 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.05 | 0.10 | 0.00 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 2.40 | 1.20 | 0.68 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.70 | -0.45 | 0.19 | -0.02 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 0.30 | 4.90 | 2.60 | % | 0.15 | 0 | 0 | 2.31 | -0.83 | 0.11 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 20.00 | 2.65 | 7.50 | 5.08 | % | 0.25 | 0 | 0 | 2.83 | -0.97 | 0.03 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.50 | 5.20 | 10.00 | 7.60 | % | 0.34 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 7.70 | 12.50 | 10.10 | % | 0.40 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |