Options Chain for ALPINE INCOME PPTY TR INC COM (PINE) - $17.38 as of 1/16/2026 2:24:24 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 | 13.70 | 16.90 | 15.30 | 15.05 | 0.00 | 0.00% | 6.12 | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 3:59:53 PM EST |
| 5.00 | 11.20 | 14.40 | 12.80 | 12.68 | 0.00 | 0.00% | 2.56 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 3:59:53 PM EST |
| 7.50 | 9.20 | 11.90 | 10.55 | 10.20 | 0.00 | 0.00% | 1.41 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 3:59:53 PM EST |
| 10.00 | 6.70 | 9.40 | 8.05 | 4.66 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/16/2026 3:59:53 PM EST |
| 12.50 | 4.30 | 5.50 | 4.90 | % | 0.39 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 15.00 | 0.45 | 4.60 | 2.53 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.55 | 0.99 | 0.01 | 0.00 | 12/30/2025 | 1/16/2026 3:59:53 PM EST |
| 17.50 | 0.40 | 0.60 | 0.50 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.20 | 0.55 | 0.37 | -0.01 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 10 | 0.47 | 0.02 | 0.05 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 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 | 6.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.65 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/16/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | -0.01 | 0.01 | 0.00 | 12/16/2025 | 1/16/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.45 | 0.37 | -0.01 | 12/8/2025 | 1/16/2026 3:59:53 PM EST |
| 20.00 | 0.60 | 4.90 | 2.75 | % | 0.14 | 0 | 0 | 1.58 | -0.98 | 0.05 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 22.50 | 4.50 | 5.70 | 5.10 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 25.00 | 6.90 | 8.40 | 7.65 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 30.00 | 11.40 | 13.80 | 12.60 | % | 0.42 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST |