Options Chain for COSTAMARE INC SHS (CMRE) - $17.34 as of 4/10/2026 7:06:41 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 | 7.80 | 8.40 | 8.10 | % | 0.90 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 10.00 | 6.70 | 8.20 | 7.45 | % | 0.74 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 11.00 | 5.80 | 6.40 | 6.10 | % | 0.55 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 12.00 | 4.70 | 5.50 | 5.10 | % | 0.42 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 13.00 | 3.90 | 5.10 | 4.50 | % | 0.35 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 14.00 | 2.90 | 4.10 | 3.50 | % | 0.25 | 0 | 6 | 4.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 15.00 | 1.80 | 3.20 | 2.50 | % | 0.17 | 0 | 10 | 4.08 | 1.00 | 0.01 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 16.00 | 0.85 | 1.90 | 1.38 | % | 0.09 | 0 | 16 | 2.52 | 0.95 | 0.16 | -0.02 | 4/15/2026 4:00:02 PM EST | |||
| 17.00 | 0.05 | 0.70 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.22 | 0.64 | 0.50 | -0.08 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.87 | 0.17 | 0.30 | -0.04 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.80 | 0.01 | 0.03 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 36 | 3.02 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/15/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.55 | -0.05 | 0.16 | -0.02 | 3/27/2026 | 4/15/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.28 | +0.14 | +100.00% | 0.02 | 2 | 123 | 1.25 | -0.36 | 0.50 | -0.08 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 18.00 | 0.70 | 1.20 | 0.95 | 0.95 | -0.05 | -5.00% | 0.05 | 2 | 11 | 1.36 | -0.83 | 0.30 | -0.04 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 19.00 | 0.60 | 2.10 | 1.35 | % | 0.07 | 0 | 0 | 1.68 | -0.99 | 0.03 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 20.00 | 2.00 | 3.20 | 2.60 | % | 0.13 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 21.00 | 2.90 | 4.30 | 3.60 | % | 0.17 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 22.00 | 3.90 | 5.30 | 4.60 | % | 0.21 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 23.00 | 4.90 | 6.30 | 5.60 | % | 0.24 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 24.00 | 5.80 | 7.30 | 6.55 | % | 0.27 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 25.00 | 6.80 | 8.30 | 7.55 | % | 0.30 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |