Options Chain for COSTAMARE INC SHS (CMRE) - $15.27 as of 11/28/2025 8:54:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.10 | 13.80 | 12.45 | 8.55 | 0.00 | 0.00% | 4.15 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 1:00:01 PM EST |
| 3.00 | 14.80 | 16.40 | 15.60 | 7.66 | 0.00 | 0.00% | 5.20 | 0 | 0 | 6/6/2025 | EST | ||||
| 4.00 | 10.10 | 12.80 | 11.45 | 8.21 | 0.00 | 0.00% | 2.86 | 0 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/28/2025 1:00:01 PM EST |
| 5.00 | 9.60 | 11.90 | 10.75 | 11.90 | 0.00 | 0.00% | 2.15 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 11/28/2025 1:00:01 PM EST |
| 5.00 | 12.80 | 14.40 | 13.60 | % | 2.72 | 0 | 0 | EST | |||||||
| 6.00 | 8.60 | 10.90 | 9.75 | % | 1.62 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 6.00 | 11.80 | 13.40 | 12.60 | % | 2.10 | 0 | 0 | EST | |||||||
| 7.00 | 7.70 | 9.90 | 8.80 | 2.75 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 11/28/2025 1:00:01 PM EST |
| 7.00 | 10.80 | 12.40 | 11.60 | 4.02 | 0.00 | 0.00% | 1.66 | 0 | 28 | 5/15/2025 | EST | ||||
| 8.00 | 6.70 | 8.10 | 7.40 | 3.95 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 11/28/2025 1:00:01 PM EST |
| 8.00 | 10.10 | 11.10 | 10.60 | % | 1.32 | 0 | 0 | EST | |||||||
| 9.00 | 5.70 | 7.10 | 6.40 | 3.76 | 0.00 | 0.00% | 0.71 | 0 | 66 | 1.76 | 1.00 | 0.01 | 0.00 | 9/15/2025 | 11/28/2025 1:00:01 PM EST |
| 9.00 | 9.10 | 10.10 | 9.60 | 2.30 | 0.00 | 0.00% | 1.07 | 0 | 0 | 5/14/2025 | EST | ||||
| 10.00 | 4.80 | 6.00 | 5.40 | 2.45 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.42 | 0.98 | 0.02 | 0.00 | 10/8/2025 | 11/28/2025 1:00:01 PM EST |
| 10.00 | 8.10 | 9.10 | 8.60 | 4.62 | 0.00 | 0.00% | 0.86 | 0 | 636 | 10/24/2025 | EST | ||||
| 11.00 | 3.80 | 5.00 | 4.40 | 3.59 | 0.00 | 0.00% | 0.40 | 0 | 145 | 1.20 | 0.95 | 0.03 | 0.00 | 11/12/2025 | 11/28/2025 1:00:01 PM EST |
| 11.00 | 7.10 | 8.10 | 7.60 | 3.55 | 0.00 | 0.00% | 0.69 | 0 | 25 | 9/5/2025 | EST | ||||
| 12.00 | 2.90 | 4.00 | 3.45 | 2.96 | 0.00 | 0.00% | 0.29 | 0 | 135 | 0.99 | 0.91 | 0.06 | 0.00 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 12.00 | 6.20 | 7.20 | 6.70 | 3.32 | 0.00 | 0.00% | 0.56 | 0 | 379 | 10/28/2025 | EST | ||||
| 13.00 | 2.00 | 3.20 | 2.60 | 1.72 | 0.00 | 0.00% | 0.20 | 0 | 369 | 0.90 | 0.84 | 0.09 | -0.01 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 13.00 | 5.20 | 6.20 | 5.70 | 0.45 | 0.00 | 0.00% | 0.44 | 0 | 26 | 6/23/2025 | EST | ||||
| 14.00 | 1.50 | 1.80 | 1.65 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 505 | 0.40 | 0.73 | 0.13 | -0.01 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 15.00 | 3.30 | 4.10 | 3.70 | 0.30 | 0.00 | 0.00% | 0.25 | 0 | 454 | 5/16/2025 | EST | ||||
| 15.00 | 0.60 | 1.35 | 0.98 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 270 | 0.37 | 0.58 | 0.20 | -0.01 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 16.00 | 0.35 | 0.55 | 0.45 | 0.47 | -0.05 | -9.62% | 0.03 | 10 | 133 | 0.33 | 0.37 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 17.00 | 1.70 | 2.20 | 1.95 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 508 | 11/26/2025 | EST | ||||
| 17.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | 0.25 | 0.14 | -0.01 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.74 | 0.10 | 0.09 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.85 | 0.05 | 0.05 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.95 | 0.02 | 0.03 | 0.00 | 3/6/2025 | 11/28/2025 1:00:01 PM EST |
| 20.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 441 | 11/13/2025 | EST | ||||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.01 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 180 | EST | |||||||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 67 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 11/28/2025 1:00:01 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.83 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/28/2025 1:00:01 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 760 | 5/20/2025 | EST | ||||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 40 | 1.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 1:00:01 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 67 | 1.67 | 0.00 | 0.01 | 0.00 | 9/25/2025 | 11/28/2025 1:00:01 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 122 | 7/31/2025 | EST | ||||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 304 | 1.43 | -0.02 | 0.02 | 0.00 | 11/18/2025 | 11/28/2025 1:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.21 | -0.05 | 0.03 | 0.00 | 11/11/2025 | 11/28/2025 1:00:01 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.00 | -0.09 | 0.06 | 0.00 | 11/11/2025 | 11/28/2025 1:00:01 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 42 | 8/13/2025 | EST | ||||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.80 | -0.16 | 0.09 | -0.01 | 11/19/2025 | 11/28/2025 1:00:01 PM EST |
| 14.00 | 0.20 | 0.75 | 0.48 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.45 | -0.27 | 0.13 | -0.01 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 15.00 | 0.25 | 1.00 | 0.63 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.34 | -0.42 | 0.20 | -0.01 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 16.00 | 0.75 | 1.50 | 1.13 | % | 0.07 | 0 | 0 | 0.29 | -0.63 | 0.21 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 17.00 | 0.20 | 3.80 | 2.00 | % | 0.12 | 0 | 0 | 1.23 | -0.75 | 0.14 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 18.00 | 2.10 | 3.30 | 2.70 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.66 | -0.90 | 0.09 | 0.00 | 9/22/2025 | 11/28/2025 1:00:01 PM EST |
| 19.00 | 3.10 | 4.30 | 3.70 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.76 | -0.95 | 0.05 | 0.00 | 11/17/2025 | 11/28/2025 1:00:01 PM EST |
| 20.00 | 4.10 | 5.30 | 4.70 | % | 0.24 | 0 | 0 | 0.86 | -0.98 | 0.03 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 20.00 | 1.40 | 2.95 | 2.18 | % | 0.11 | 0 | 0 | EST | |||||||
| 21.00 | 5.00 | 6.50 | 5.75 | % | 0.27 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 22.00 | 5.90 | 7.40 | 6.65 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.01 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 23.00 | 6.90 | 8.40 | 7.65 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 25.00 | 5.90 | 6.90 | 6.40 | % | 0.26 | 0 | 0 | EST | |||||||
| 30.00 | 10.60 | 12.20 | 11.40 | % | 0.38 | 0 | 0 | EST |