Options Chain for COSTAMARE INC SHS (CMRE) - $16.60 as of 6/15/2026 1:46:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.80 | 9.30 | 7.55 | % | 0.84 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 10.00 | 4.80 | 7.80 | 6.30 | % | 0.63 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 11.00 | 4.10 | 6.80 | 5.45 | % | 0.50 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 12.00 | 3.00 | 5.70 | 4.35 | % | 0.36 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 13.00 | 2.25 | 4.80 | 3.53 | % | 0.27 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 14.00 | 1.20 | 3.90 | 2.55 | % | 0.18 | 0 | 0 | 1.46 | 0.94 | 0.09 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 15.00 | 0.50 | 3.50 | 2.00 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.70 | 0.81 | 0.17 | -0.01 | 5/28/2026 | 6/15/2026 4:00:04 PM EST |
| 16.00 | 0.45 | 1.10 | 0.78 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.33 | 0.59 | 0.24 | -0.01 | 6/8/2026 | 6/15/2026 4:00:04 PM EST |
| 17.00 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | 0.34 | 0.23 | -0.01 | 6/9/2026 | 6/15/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.54 | 0.16 | 0.16 | -0.01 | 5/20/2026 | 6/15/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.97 | 0.06 | 0.08 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | 0.02 | 0.03 | 0.00 | 5/27/2026 | 6/15/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 14.00 | 0.05 | 0.45 | 0.25 | 0.26 | +0.04 | +18.19% | 0.02 | 1 | 7 | 0.53 | -0.06 | 0.09 | 0.00 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.26 | -0.09 | -25.72% | 0.02 | 2 | 75 | 0.65 | -0.19 | 0.17 | -0.01 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 16.00 | 0.20 | 0.90 | 0.55 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.35 | -0.41 | 0.24 | -0.01 | 6/8/2026 | 6/15/2026 4:00:04 PM EST |
| 17.00 | 0.45 | 1.55 | 1.00 | 1.10 | -0.71 | -39.23% | 0.06 | 4 | 7 | 0.60 | -0.66 | 0.23 | -0.01 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 18.00 | 0.40 | 3.60 | 2.00 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.33 | -0.84 | 0.16 | -0.01 | 5/21/2026 | 6/15/2026 4:00:04 PM EST |
| 19.00 | 0.65 | 3.20 | 1.93 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.72 | -0.94 | 0.08 | 0.00 | 5/21/2026 | 6/15/2026 4:00:04 PM EST |
| 20.00 | 2.80 | 4.40 | 3.60 | % | 0.18 | 0 | 0 | 0.97 | -0.98 | 0.03 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 21.00 | 2.60 | 6.10 | 4.35 | % | 0.21 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 22.00 | 3.60 | 7.10 | 5.35 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 23.00 | 4.60 | 8.00 | 6.30 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 24.00 | 5.60 | 9.00 | 7.30 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST | |||
| 25.00 | 6.60 | 10.00 | 8.30 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:04 PM EST |