Options Chain for COSTAMARE INC SHS (CMRE) - $11.37 as of 8/22/2025 3:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.70 | 12.60 | 11.15 | % | 3.72 | 0 | 0 | EST | |||||||
| 3.00 | 8.50 | 9.80 | 9.15 | % | 3.05 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.00 | 7.50 | 8.90 | 8.20 | 4.60 | 0.00 | 0.00% | 2.05 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 6.50 | 7.80 | 7.15 | 3.45 | 0.00 | 0.00% | 1.43 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 7.80 | 10.00 | 8.90 | % | 1.78 | 0 | 0 | EST | |||||||
| 6.00 | 5.70 | 6.90 | 6.30 | 3.20 | 0.00 | 0.00% | 1.05 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 6.80 | 9.50 | 8.15 | % | 1.36 | 0 | 0 | EST | |||||||
| 7.00 | 4.50 | 5.90 | 5.20 | % | 0.74 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.00 | 5.80 | 8.60 | 7.20 | % | 1.03 | 0 | 0 | EST | |||||||
| 8.00 | 3.50 | 4.90 | 4.20 | 1.45 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 4.90 | 7.50 | 6.20 | 3.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 5/12/2025 | EST | ||||
| 9.00 | 2.60 | 2.90 | 2.75 | 2.70 | +0.30 | +12.50% | 0.31 | 4 | 43 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 3.90 | 6.50 | 5.20 | 3.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8/5/2025 | EST | ||||
| 10.00 | 1.55 | 2.40 | 1.98 | 1.60 | +0.30 | +23.08% | 0.20 | 2 | 27 | 1.13 | 0.98 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 2.80 | 5.50 | 4.15 | 2.60 | 0.00 | 0.00% | 0.42 | 0 | 378 | 8/11/2025 | EST | ||||
| 11.00 | 0.80 | 1.10 | 0.95 | 0.40 | 0.00 | 0.00% | 0.09 | 0 | 176 | 0.53 | 0.80 | 0.29 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 2.05 | 4.40 | 3.23 | 1.85 | 0.00 | 0.00% | 0.29 | 0 | 64 | 8/5/2025 | EST | ||||
| 12.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.13 | +76.48% | 0.02 | 25 | 112 | 0.32 | 0.41 | 0.41 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 12.00 | 1.15 | 2.65 | 1.90 | 1.35 | 0.00 | 0.00% | 0.16 | 0 | 36 | 8/21/2025 | EST | ||||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.36 | 0.11 | 0.20 | 0.00 | 4/21/2025 | 8/22/2025 3:59:48 PM EST |
| 13.00 | 0.40 | 2.70 | 1.55 | % | 0.12 | 0 | 414 | EST | |||||||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.16 | 0.02 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 130 | EST | |||||||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 218 | EST | |||||||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 1 | EST | |||||||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/22/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 3 | EST | |||||||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 31 | 5/21/2025 | EST | ||||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 45 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5/8/2025 | EST | ||||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.83 | -0.02 | 0.07 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 1 | EST | |||||||
| 11.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.61 | -0.20 | 0.29 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 35 | 5/27/2025 | EST | ||||
| 12.00 | 0.45 | 0.60 | 0.53 | 0.56 | -0.36 | -39.13% | 0.04 | 2 | 2 | 0.30 | -0.59 | 0.41 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5/13/2025 | EST | ||||
| 13.00 | 1.05 | 1.55 | 1.30 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.57 | -0.89 | 0.20 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 1 | EST | |||||||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | EST | |||||||
| 14.00 | 1.95 | 2.55 | 2.25 | % | 0.16 | 0 | 0 | 0.76 | -0.98 | 0.04 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 0.55 | 2.05 | 1.30 | % | 0.09 | 0 | 0 | EST | |||||||
| 15.00 | 3.00 | 3.40 | 3.20 | 6.24 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:48 PM EST |
| 16.00 | 1.30 | 3.10 | 2.20 | % | 0.14 | 0 | 0 | EST | |||||||
| 16.00 | 4.00 | 4.40 | 4.20 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 8/22/2025 3:59:48 PM EST |
| 17.00 | 1.60 | 4.20 | 2.90 | % | 0.17 | 0 | 0 | EST | |||||||
| 18.00 | 2.60 | 5.20 | 3.90 | % | 0.22 | 0 | 0 | EST | |||||||
| 19.00 | 3.40 | 6.30 | 4.85 | % | 0.26 | 0 | 0 | EST | |||||||
| 20.00 | 4.30 | 7.30 | 5.80 | % | 0.29 | 0 | 0 | EST | |||||||
| 21.00 | 5.30 | 8.30 | 6.80 | % | 0.32 | 0 | 0 | EST |