Options Chain for ALPINE INCOME PPTY TR INC COM (PINE) - $19.13 as of 6/22/2026 5:52:58 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 | 15.50 | 18.80 | 17.15 | 17.50 | 0.00 | 0.00% | 6.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 4:00:04 PM EST |
| 5.00 | 13.00 | 16.30 | 14.65 | 14.90 | 0.00 | 0.00% | 2.93 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 4:00:04 PM EST |
| 7.50 | 10.50 | 13.80 | 12.15 | % | 1.62 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 10.00 | 8.50 | 11.30 | 9.90 | % | 0.99 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 12.50 | 6.00 | 7.70 | 6.85 | % | 0.55 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 15.00 | 3.60 | 6.40 | 5.00 | % | 0.33 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 4.00 | 2.00 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.57 | 0.96 | 0.07 | 0.00 | 6/10/2026 | 6/22/2026 4:00:04 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.21 | -0.05 | -19.24% | 0.01 | 4 | 10 | 0.22 | 0.26 | 0.32 | -0.01 | 6/22/2026 | 6/22/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/22/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/22/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 2.25 | 1.13 | % | 0.23 | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.25 | 1.13 | % | 0.11 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.04 | 0.07 | 0.00 | 6/9/2026 | 6/22/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 3.50 | 1.75 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.55 | -0.74 | 0.32 | -0.01 | 6/17/2026 | 6/22/2026 4:00:04 PM EST |
| 22.50 | 1.35 | 5.50 | 3.43 | % | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.01 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 25.00 | 3.50 | 6.90 | 5.20 | % | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 30.00 | 10.00 | 11.70 | 10.85 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST | |||
| 35.00 | 14.60 | 18.00 | 16.30 | % | 0.47 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:04 PM EST |