Options Chain for COSTAMARE INC SHS (CMRE) - $16.80 as of 3/12/2026 11:45:53 AM 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 | 14.10 | 16.80 | 15.45 | 15.09 | 0.00 | 0.00% | 15.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/12/2026 2:58:58 PM EST |
| 2.00 | 13.40 | 15.80 | 14.60 | 14.05 | 0.00 | 0.00% | 7.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/12/2026 2:58:58 PM EST |
| 3.00 | 12.50 | 14.80 | 13.65 | 13.09 | 0.00 | 0.00% | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/12/2026 2:58:58 PM EST |
| 4.00 | 11.50 | 13.80 | 12.65 | 11.80 | 0.00 | 0.00% | 3.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/12/2026 2:58:58 PM EST |
| 5.00 | 10.50 | 12.80 | 11.65 | 10.83 | 0.00 | 0.00% | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/12/2026 2:58:58 PM EST |
| 6.00 | 8.70 | 11.50 | 10.10 | 9.87 | 0.00 | 0.00% | 1.68 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/12/2026 2:58:58 PM EST |
| 7.00 | 7.70 | 10.50 | 9.10 | 8.99 | 0.00 | 0.00% | 1.30 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/12/2026 2:58:58 PM EST |
| 8.00 | 6.70 | 9.50 | 8.10 | 4.20 | 0.00 | 0.00% | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 3/12/2026 2:58:58 PM EST |
| 9.00 | 6.90 | 8.90 | 7.90 | 2.95 | 0.00 | 0.00% | 0.88 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 3/12/2026 2:58:58 PM EST |
| 10.00 | 5.90 | 7.90 | 6.90 | 6.15 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 2:58:58 PM EST |
| 11.00 | 4.80 | 6.40 | 5.60 | 6.15 | 0.00 | 0.00% | 0.51 | 0 | 29 | 3.84 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:58 PM EST |
| 12.00 | 2.95 | 5.60 | 4.28 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 124 | 4.02 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 2:58:58 PM EST |
| 13.00 | 2.30 | 4.10 | 3.20 | 3.28 | 0.00 | 0.00% | 0.25 | 0 | 210 | 2.33 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 3/12/2026 2:58:58 PM EST |
| 14.00 | 1.90 | 3.30 | 2.60 | 2.07 | -1.52 | -42.34% | 0.19 | 10 | 301 | 2.88 | 0.99 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 2:58:58 PM EST |
| 15.00 | 1.00 | 2.25 | 1.63 | 1.30 | -1.20 | -48.00% | 0.11 | 10 | 185 | 1.36 | 0.91 | 0.16 | -0.03 | 3/12/2026 | 3/12/2026 2:58:58 PM EST |
| 16.00 | 0.40 | 0.70 | 0.55 | 0.40 | -0.39 | -49.37% | 0.03 | 10 | 309 | 0.43 | 0.68 | 0.33 | -0.03 | 3/12/2026 | 3/12/2026 2:58:58 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.06 | -23.08% | 0.01 | 8 | 449 | 0.47 | 0.33 | 0.33 | -0.03 | 3/12/2026 | 3/12/2026 2:58:58 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.54 | 0.08 | 0.13 | -0.01 | 3/11/2026 | 3/12/2026 2:58:58 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.08 | -72.73% | 0.01 | 1 | 150 | 0.98 | 0.01 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 2:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 203 | 1.95 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.82 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 3/12/2026 2:58:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 212 | 3.29 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/12/2026 2:58:58 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:58 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.39 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/12/2026 2:58:58 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.06 | -0.01 | 0.03 | -0.01 | 2/6/2026 | 3/12/2026 2:58:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.58 | -0.09 | 0.16 | -0.03 | 3/6/2026 | 3/12/2026 2:58:58 PM EST |
| 16.00 | 0.20 | 0.55 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.50 | -0.32 | 0.33 | -0.03 | 2/25/2026 | 3/12/2026 2:58:58 PM EST |
| 17.00 | 0.75 | 1.40 | 1.08 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.53 | -0.67 | 0.33 | -0.03 | 2/23/2026 | 3/12/2026 2:58:58 PM EST |
| 18.00 | 1.10 | 2.85 | 1.98 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.91 | -0.92 | 0.13 | -0.01 | 2/24/2026 | 3/12/2026 2:58:58 PM EST |
| 19.00 | 1.50 | 3.80 | 2.65 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 25 | 2.17 | -0.99 | 0.03 | 0.00 | 2/24/2026 | 3/12/2026 2:58:58 PM EST |
| 20.00 | 2.80 | 4.00 | 3.40 | 2.36 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.44 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:58 PM EST |
| 21.00 | 3.80 | 5.20 | 4.50 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 27 | 1.65 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:58 PM EST |
| 22.00 | 4.80 | 6.20 | 5.50 | 4.55 | 0.00 | 0.00% | 0.25 | 0 | 39 | 1.84 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 2:58:58 PM EST |
| 23.00 | 5.70 | 7.20 | 6.45 | % | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST |