Options Chain for COSTAMARE INC SHS (CMRE) - $15.45 as of 8/4/2026 7:28:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.70 | 8.40 | 7.55 | 6.90 | 0.00 | 0.00% | 0.94 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:58 PM EST |
| 9.00 | 5.70 | 7.40 | 6.55 | 6.03 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:58 PM EST |
| 10.00 | 4.50 | 7.40 | 5.95 | 7.20 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/4/2026 3:59:58 PM EST |
| 11.00 | 4.10 | 5.30 | 4.70 | % | 0.43 | 0 | 22 | 1.37 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 12.00 | 2.90 | 4.30 | 3.60 | 3.64 | 0.00 | 0.00% | 0.30 | 0 | 31 | 1.13 | 0.99 | 0.02 | -0.01 | 7/23/2026 | 8/4/2026 3:59:58 PM EST |
| 13.00 | 2.15 | 3.40 | 2.78 | 2.62 | 0.00 | 0.00% | 0.21 | 0 | 137 | 0.97 | 0.94 | 0.07 | -0.01 | 6/1/2026 | 8/4/2026 3:59:58 PM EST |
| 14.00 | 1.30 | 2.40 | 1.85 | 2.68 | 0.00 | 0.00% | 0.13 | 0 | 60 | 0.75 | 0.83 | 0.14 | -0.01 | 6/12/2026 | 8/4/2026 3:59:58 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 192 | 0.27 | 0.65 | 0.21 | -0.01 | 6/17/2026 | 8/4/2026 3:59:58 PM EST |
| 16.00 | 0.40 | 0.60 | 0.50 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 280 | 0.31 | 0.43 | 0.23 | -0.01 | 7/28/2026 | 8/4/2026 3:59:58 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 416 | 0.32 | 0.25 | 0.18 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.75 | 0.40 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 375 | 0.50 | 0.12 | 0.11 | 0.00 | 6/30/2026 | 8/4/2026 3:59:58 PM EST |
| 19.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.60 | 0.05 | 0.06 | 0.00 | 7/23/2026 | 8/4/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.95 | 0.02 | 0.02 | 0.00 | 5/28/2026 | 8/4/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.05 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 8/4/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.13 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/4/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.21 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/4/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.75 | -0.01 | 0.02 | -0.01 | 6/30/2026 | 8/4/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.54 | -0.06 | 0.07 | -0.01 | 7/20/2026 | 8/4/2026 3:59:58 PM EST |
| 14.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 391 | 0.38 | -0.17 | 0.14 | -0.01 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.37 | -0.35 | 0.21 | -0.01 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 16.00 | 0.75 | 1.30 | 1.03 | 1.00 | -0.05 | -4.77% | 0.06 | 1 | 146 | 0.47 | -0.57 | 0.23 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 17.00 | 1.35 | 2.10 | 1.73 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 185 | 0.53 | -0.75 | 0.18 | -0.01 | 7/9/2026 | 8/4/2026 3:59:58 PM EST |
| 18.00 | 2.00 | 3.20 | 2.60 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 271 | 0.72 | -0.88 | 0.11 | 0.00 | 5/6/2026 | 8/4/2026 3:59:58 PM EST |
| 19.00 | 3.00 | 4.30 | 3.65 | % | 0.19 | 0 | 0 | 0.89 | -0.95 | 0.06 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 20.00 | 4.00 | 5.40 | 4.70 | % | 0.24 | 0 | 0 | 1.06 | -0.98 | 0.02 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 21.00 | 4.90 | 6.30 | 5.60 | % | 0.27 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 22.00 | 5.80 | 7.30 | 6.55 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 23.00 | 6.80 | 8.30 | 7.55 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 24.00 | 7.70 | 9.20 | 8.45 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 25.00 | 8.70 | 10.40 | 9.55 | % | 0.38 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST |