Options Chain for COSTAMARE INC SHS (CMRE) - $8.93 as of 4/18/2025 12:23:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.70 | 7.20 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 3.00 | 5.70 | 6.30 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 4.00 | 4.70 | 5.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 5.00 | 2.55 | 5.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 6.00 | 2.70 | 3.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 7.00 | 1.90 | 2.35 | 2.00 | % | 20 | 0 | 1.22 | 0.97 | 0.05 | 0.00 | 4/17/2025 | 4/17/2025 3:59:56 PM EST | |
| 8.00 | 1.10 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.83 | 0.22 | 0.00 | 4/10/2025 | 4/17/2025 3:59:56 PM EST |
| 9.00 | 0.30 | 0.50 | 0.39 | +0.09 | +30.00% | 10 | 54 | 0.49 | 0.49 | 0.37 | -0.01 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 10.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.46 | 0.19 | 0.26 | -0.01 | 4/16/2025 | 4/17/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 14 | 1.41 | 0.05 | 0.10 | 0.00 | 4/4/2025 | 4/17/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.01 | 0.02 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | -0.03 | 0.05 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.17 | 0.22 | 0.00 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 9.00 | 0.40 | 0.55 | % | 0 | 0 | 0.43 | -0.51 | 0.37 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 10.00 | 1.05 | 1.45 | 0.77 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.81 | 0.26 | -0.01 | 4/3/2025 | 4/17/2025 3:59:56 PM EST |
| 11.00 | 1.85 | 2.50 | % | 0 | 0 | 0.93 | -0.95 | 0.10 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 12.00 | 2.80 | 3.50 | % | 0 | 0 | 0.91 | -0.99 | 0.02 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 13.00 | 2.80 | 6.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 14.00 | 4.80 | 5.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 15.00 | 5.80 | 6.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 16.00 | 6.80 | 7.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 17.00 | 6.60 | 8.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 18.00 | 8.80 | 9.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |