Options Chain for COSTAMARE INC SHS (CMRE) - $17.49 as of 2/27/2026 11:12:00 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 | 15.20 | 18.30 | 16.75 | 15.09 | 0.00 | 0.00% | 16.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 3:59:22 PM EST |
| 2.00 | 14.20 | 17.30 | 15.75 | 14.05 | 0.00 | 0.00% | 7.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 3:59:22 PM EST |
| 3.00 | 13.20 | 16.30 | 14.75 | 13.09 | 0.00 | 0.00% | 4.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 3:59:22 PM EST |
| 4.00 | 12.20 | 15.30 | 13.75 | 11.80 | 0.00 | 0.00% | 3.44 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 3:59:22 PM EST |
| 5.00 | 11.20 | 13.80 | 12.50 | 10.83 | 0.00 | 0.00% | 2.50 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 3:59:22 PM EST |
| 6.00 | 10.20 | 12.60 | 11.40 | 9.87 | 0.00 | 0.00% | 1.90 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 3:59:22 PM EST |
| 7.00 | 9.70 | 12.00 | 10.85 | 8.99 | 0.00 | 0.00% | 1.55 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 3:59:22 PM EST |
| 8.00 | 8.70 | 10.20 | 9.45 | 4.20 | 0.00 | 0.00% | 1.18 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/27/2026 3:59:22 PM EST |
| 9.00 | 7.70 | 9.20 | 8.45 | 2.95 | 0.00 | 0.00% | 0.94 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/27/2026 3:59:22 PM EST |
| 10.00 | 6.70 | 8.20 | 7.45 | 6.15 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 3:59:22 PM EST |
| 11.00 | 5.70 | 7.00 | 6.35 | 5.23 | 0.00 | 0.00% | 0.58 | 0 | 29 | 1.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:22 PM EST |
| 12.00 | 4.90 | 6.50 | 5.70 | 4.00 | 0.00 | 0.00% | 0.48 | 0 | 124 | 2.07 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:22 PM EST |
| 13.00 | 3.90 | 5.50 | 4.70 | 3.28 | 0.00 | 0.00% | 0.36 | 0 | 210 | 1.77 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/27/2026 3:59:22 PM EST |
| 14.00 | 2.90 | 4.50 | 3.70 | 2.53 | 0.00 | 0.00% | 0.26 | 0 | 301 | 1.49 | 0.99 | 0.01 | -0.01 | 2/4/2026 | 2/27/2026 3:59:22 PM EST |
| 15.00 | 2.00 | 3.20 | 2.60 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 185 | 0.99 | 0.96 | 0.05 | -0.01 | 2/26/2026 | 2/27/2026 3:59:22 PM EST |
| 16.00 | 1.35 | 2.55 | 1.95 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 379 | 1.00 | 0.86 | 0.13 | -0.01 | 2/23/2026 | 2/27/2026 3:59:22 PM EST |
| 17.00 | 0.90 | 1.25 | 1.08 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 448 | 0.41 | 0.68 | 0.22 | -0.02 | 2/23/2026 | 2/27/2026 3:59:22 PM EST |
| 18.00 | 0.35 | 0.60 | 0.48 | 0.50 | +0.09 | +21.96% | 0.03 | 25 | 292 | 0.36 | 0.44 | 0.25 | -0.02 | 2/27/2026 | 2/27/2026 3:59:22 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 54 | 132 | 0.46 | 0.22 | 0.19 | -0.01 | 2/27/2026 | 2/27/2026 3:59:22 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.52 | 0.08 | 0.10 | -0.01 | 1/13/2026 | 2/27/2026 3:59:22 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.03 | 0.04 | 0.00 | 2/27/2026 3:59:22 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 2/27/2026 3:59:22 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 | 2/27/2026 3:59:22 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:22 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:22 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:22 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:22 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:22 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:22 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:22 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:22 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/27/2026 3:59:22 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 212 | 2.23 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/27/2026 3:59:22 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.25 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/27/2026 3:59:22 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/27/2026 3:59:22 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.97 | -0.01 | 0.01 | -0.01 | 2/6/2026 | 2/27/2026 3:59:22 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.94 | -0.04 | 0.05 | -0.01 | 2/20/2026 | 2/27/2026 3:59:22 PM EST |
| 16.00 | 0.05 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.49 | -0.14 | 0.13 | -0.01 | 2/25/2026 | 2/27/2026 3:59:22 PM EST |
| 17.00 | 0.10 | 0.55 | 0.33 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.36 | -0.32 | 0.22 | -0.02 | 2/23/2026 | 2/27/2026 3:59:22 PM EST |
| 18.00 | 0.75 | 0.95 | 0.85 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | -0.56 | 0.25 | -0.02 | 2/24/2026 | 2/27/2026 3:59:22 PM EST |
| 19.00 | 1.25 | 2.95 | 2.10 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.27 | -0.78 | 0.19 | -0.01 | 2/24/2026 | 2/27/2026 3:59:22 PM EST |
| 20.00 | 2.00 | 2.85 | 2.43 | 2.36 | -0.84 | -26.25% | 0.12 | 10 | 52 | 0.76 | -0.92 | 0.10 | -0.01 | 2/27/2026 | 2/27/2026 3:59:22 PM EST |
| 21.00 | 3.00 | 3.80 | 3.40 | 3.40 | -0.40 | -10.53% | 0.16 | 2 | 27 | 0.87 | -0.97 | 0.04 | 0.00 | 2/27/2026 | 2/27/2026 3:59:22 PM EST |
| 22.00 | 4.00 | 4.80 | 4.40 | 4.55 | -0.65 | -12.50% | 0.20 | 4 | 39 | 1.00 | -0.99 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:22 PM EST |