Options Chain for COSTAMARE INC SHS (CMRE) - $11.95 as of 9/5/2025 4:14:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.90 | 9.50 | 9.20 | % | 3.07 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 4.00 | 7.80 | 9.20 | 8.50 | % | 2.12 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 5.00 | 6.80 | 7.50 | 7.15 | % | 1.43 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 6.00 | 5.80 | 6.50 | 6.15 | % | 1.03 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 7.00 | 4.90 | 6.00 | 5.45 | % | 0.78 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 8.00 | 3.80 | 5.10 | 4.45 | % | 0.56 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 9.00 | 2.80 | 4.00 | 3.40 | % | 0.38 | 0 | 0 | 1.86 | 1.00 | 0.01 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 10.00 | 1.85 | 2.60 | 2.23 | % | 0.22 | 0 | 0 | 0.80 | 0.96 | 0.06 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 2.30 | 1.15 | % | 0.10 | 0 | 0 | 1.05 | 0.83 | 0.18 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 12.00 | 0.50 | 0.90 | 0.70 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.37 | 0.58 | 0.29 | -0.01 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.29 | 0.28 | 0.27 | -0.01 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.74 | 0.10 | 0.14 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.00 | 0.03 | 0.05 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.01 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.04 | 0.06 | 0.00 | 8/29/2025 | 9/5/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | -0.17 | 0.18 | -0.01 | 8/29/2025 | 9/5/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.52 | -0.42 | 0.29 | -0.01 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 0.53 | -0.72 | 0.27 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 14.00 | 1.60 | 2.25 | 1.93 | % | 0.14 | 0 | 0 | 0.64 | -0.90 | 0.14 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 15.00 | 2.65 | 3.10 | 2.88 | % | 0.19 | 0 | 0 | 1.54 | -0.97 | 0.05 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 16.00 | 3.70 | 4.20 | 3.95 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 17.00 | 4.80 | 5.20 | 5.00 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 18.00 | 5.60 | 6.00 | 5.80 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 19.00 | 6.60 | 7.20 | 6.90 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST |