Options Chain for COSTAMARE INC SHS (CMRE) - $15.62 as of 8/24/2026 1:46:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.50 | 10.60 | 8.55 | % | 1.22 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 8.00 | 6.00 | 9.60 | 7.80 | % | 0.97 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 9.00 | 4.80 | 8.60 | 6.70 | % | 0.74 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 10.00 | 4.10 | 7.20 | 5.65 | % | 0.57 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 11.00 | 3.30 | 5.90 | 4.60 | % | 0.42 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 12.00 | 2.30 | 5.10 | 3.70 | % | 0.31 | 0 | 0 | 1.45 | 0.99 | 0.03 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 13.00 | 1.30 | 4.20 | 2.75 | % | 0.21 | 0 | 0 | 1.27 | 0.93 | 0.08 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 14.00 | 1.60 | 2.40 | 2.00 | % | 0.14 | 0 | 0 | 0.66 | 0.81 | 0.13 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 15.00 | 0.80 | 1.40 | 1.10 | 1.25 | +0.10 | +8.70% | 0.07 | 1 | 1 | 0.33 | 0.64 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 16.00 | 0.30 | 1.05 | 0.68 | % | 0.04 | 0 | 0 | 0.36 | 0.45 | 0.19 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 17.00 | 0.05 | 0.50 | 0.28 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | 0.27 | 0.16 | -0.01 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.67 | 0.15 | 0.11 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.77 | 0.07 | 0.07 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.03 | 0.03 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.01 | 0.02 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.01 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.00 | -0.01 | 0.03 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.81 | -0.07 | 0.08 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.63 | -0.19 | 0.13 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 15.00 | 0.25 | 0.90 | 0.58 | % | 0.04 | 0 | 0 | 0.36 | -0.36 | 0.18 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 16.00 | 0.90 | 1.15 | 1.03 | 1.00 | % | 0.06 | 105 | 0 | 0.34 | -0.55 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 17.00 | 1.35 | 2.10 | 1.73 | % | 0.10 | 0 | 0 | 0.52 | -0.73 | 0.16 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 18.00 | 2.00 | 3.20 | 2.60 | % | 0.14 | 0 | 0 | 0.69 | -0.85 | 0.11 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 19.00 | 2.05 | 4.90 | 3.48 | % | 0.18 | 0 | 0 | 1.11 | -0.93 | 0.07 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 20.00 | 3.10 | 5.80 | 4.45 | % | 0.22 | 0 | 0 | 1.17 | -0.97 | 0.03 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 21.00 | 3.90 | 6.80 | 5.35 | % | 0.25 | 0 | 0 | 1.27 | -0.99 | 0.02 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 22.00 | 4.50 | 8.00 | 6.25 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 23.00 | 5.40 | 9.00 | 7.20 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 25.00 | 7.40 | 11.00 | 9.20 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST |