Options Chain for COSTAMARE INC SHS (CMRE) - $12.07 as of 10/30/2025 5:25:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.80 | 14.30 | 13.55 | % | 13.55 | 0 | 0 | EST | |||||||
| 2.00 | 11.80 | 13.30 | 12.55 | % | 6.28 | 0 | 0 | EST | |||||||
| 3.00 | 8.30 | 10.30 | 9.30 | 8.58 | 0.00 | 0.00% | 3.10 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:50 PM EST |
| 3.00 | 10.80 | 12.40 | 11.60 | % | 3.87 | 0 | 0 | EST | |||||||
| 4.00 | 7.30 | 9.30 | 8.30 | % | 2.08 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 4.00 | 10.10 | 11.10 | 10.60 | % | 2.65 | 0 | 0 | EST | |||||||
| 5.00 | 6.30 | 8.30 | 7.30 | % | 1.46 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 5.00 | 9.10 | 10.10 | 9.60 | % | 1.92 | 0 | 0 | EST | |||||||
| 6.00 | 5.30 | 6.80 | 6.05 | 3.00 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 10/30/2025 3:59:50 PM EST |
| 6.00 | 8.10 | 9.10 | 8.60 | % | 1.43 | 0 | 0 | EST | |||||||
| 7.00 | 4.50 | 5.70 | 5.10 | 5.14 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/30/2025 3:59:50 PM EST |
| 7.00 | 7.10 | 8.10 | 7.60 | % | 1.09 | 0 | 0 | EST | |||||||
| 8.00 | 3.50 | 4.70 | 4.10 | 4.55 | 0.00 | 0.00% | 0.51 | 0 | 35 | 1.45 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/30/2025 3:59:50 PM EST |
| 8.00 | 6.10 | 7.10 | 6.60 | % | 0.82 | 0 | 0 | EST | |||||||
| 9.00 | 2.60 | 3.80 | 3.20 | 2.25 | 0.00 | 0.00% | 0.36 | 0 | 59 | 1.25 | 0.99 | 0.04 | 0.00 | 8/19/2025 | 10/30/2025 3:59:50 PM EST |
| 9.00 | 5.20 | 6.00 | 5.60 | % | 0.62 | 0 | 0 | EST | |||||||
| 10.00 | 1.85 | 2.60 | 2.23 | 1.82 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.82 | 0.89 | 0.10 | 0.00 | 10/20/2025 | 10/30/2025 3:59:50 PM EST |
| 10.00 | 4.20 | 5.00 | 4.60 | 4.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 9/4/2025 | EST | ||||
| 11.00 | 1.25 | 1.80 | 1.53 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 269 | 0.51 | 0.75 | 0.17 | -0.01 | 10/23/2025 | 10/30/2025 3:59:50 PM EST |
| 11.00 | 3.30 | 4.00 | 3.65 | 3.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 10/16/2025 | EST | ||||
| 12.00 | 0.45 | 0.95 | 0.70 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 250 | 0.37 | 0.55 | 0.22 | -0.01 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 12.00 | 2.20 | 3.00 | 2.60 | 1.95 | 0.00 | 0.00% | 0.22 | 0 | 13 | 10/21/2025 | EST | ||||
| 13.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 307 | 0.42 | 0.34 | 0.20 | -0.01 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 13.00 | 1.60 | 2.10 | 1.85 | % | 0.14 | 0 | 0 | EST | |||||||
| 14.00 | 0.85 | 1.35 | 1.10 | % | 0.08 | 0 | 0 | EST | |||||||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.48 | 0.19 | 0.14 | 0.00 | 10/16/2025 | 10/30/2025 3:59:50 PM EST |
| 15.00 | 0.30 | 0.80 | 0.55 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 20 | 6/26/2025 | EST | ||||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.51 | 0.09 | 0.09 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 5 | 9/19/2025 | EST | ||||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.04 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.02 | 0.02 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/30/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 43 | 1.54 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/30/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.24 | -0.01 | 0.04 | 0.00 | 10/17/2025 | 10/30/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 30 | 5/13/2025 | EST | ||||
| 10.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.19 | -65.52% | 0.01 | 75 | 997 | 0.48 | -0.11 | 0.10 | 0.00 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 11.00 | 0.20 | 0.35 | 0.28 | 0.32 | -0.05 | -13.52% | 0.03 | 2 | 522 | 0.40 | -0.25 | 0.17 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 12.00 | 0.50 | 1.00 | 0.75 | 0.70 | -0.05 | -6.67% | 0.06 | 50 | 361 | 0.45 | -0.45 | 0.22 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 13.00 | 0.95 | 1.70 | 1.33 | 1.94 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | -0.66 | 0.20 | -0.01 | 10/21/2025 | 10/30/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 14.00 | 0.20 | 0.70 | 0.45 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 8/13/2025 | EST | ||||
| 14.00 | 1.80 | 2.50 | 2.15 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.69 | -0.81 | 0.14 | 0.00 | 4/21/2025 | 10/30/2025 3:59:50 PM EST |
| 15.00 | 0.70 | 1.15 | 0.93 | % | 0.06 | 0 | 0 | EST | |||||||
| 15.00 | 2.40 | 3.60 | 3.00 | % | 0.20 | 0 | 0 | 0.89 | -0.91 | 0.09 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 16.00 | 1.35 | 2.10 | 1.73 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 6 | 9/25/2025 | EST | ||||
| 16.00 | 3.40 | 4.60 | 4.00 | % | 0.25 | 0 | 0 | 1.01 | -0.96 | 0.04 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 17.00 | 2.10 | 2.80 | 2.45 | % | 0.14 | 0 | 0 | EST | |||||||
| 17.00 | 4.40 | 5.60 | 5.00 | % | 0.29 | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 18.00 | 5.30 | 6.80 | 6.05 | % | 0.34 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 20.00 | 7.30 | 8.80 | 8.05 | % | 0.40 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST |