Options Chain for COSTAMARE INC SHS (CMRE) - $16.03 as of 6/12/2026 4:01:34 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 | 13.10 | 13.80 | 13.45 | 13.52 | +0.42 | +3.21% | 4.48 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 4.00 | 12.10 | 13.20 | 12.65 | 12.52 | +0.42 | +3.48% | 3.16 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 5.00 | 11.10 | 11.80 | 11.45 | 11.48 | +0.48 | +4.37% | 2.29 | 2 | 2 | 7.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 6.00 | 9.30 | 10.70 | 10.00 | 10.28 | 0.00 | 0.00% | 1.67 | 0 | 3 | 5.72 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 7.00 | 8.30 | 9.80 | 9.05 | 8.54 | 0.00 | 0.00% | 1.29 | 0 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 8.00 | 7.30 | 8.80 | 8.05 | 7.66 | 0.00 | 0.00% | 1.01 | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 9.00 | 6.30 | 7.90 | 7.10 | % | 0.79 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 10.00 | 5.30 | 6.80 | 6.05 | % | 0.60 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 11.00 | 4.50 | 5.70 | 5.10 | 4.66 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:07 PM EST |
| 12.00 | 3.50 | 4.90 | 4.20 | % | 0.35 | 0 | 30 | 2.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 13.00 | 3.10 | 3.70 | 3.40 | 3.39 | +1.12 | +49.34% | 0.26 | 2 | 140 | 1.84 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 14.00 | 2.40 | 2.70 | 2.55 | 2.56 | +0.48 | +23.08% | 0.18 | 60 | 174 | 1.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 15.00 | 0.75 | 1.85 | 1.30 | 1.11 | 0.00 | 0.00% | 0.09 | 0 | 47 | 1.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:07 PM EST |
| 16.00 | 0.45 | 0.75 | 0.60 | 0.70 | +0.25 | +55.56% | 0.04 | 1 | 345 | 0.65 | 0.73 | 0.49 | -0.01 | 6/12/2026 | 6/12/2026 4:00:07 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 531 | 0.45 | 0.27 | 0.37 | -0.02 | 6/2/2026 | 6/12/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 701 | 1.64 | 0.05 | 0.11 | -0.01 | 5/22/2026 | 6/12/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.79 | 0.01 | 0.02 | 0.00 | 5/29/2026 | 6/12/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 234 | 2.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 103 | 2.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 15 | 4.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 10 | 3.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 36 | 3.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 106 | 1.62 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.46 | -0.27 | 0.49 | -0.01 | 6/10/2026 | 6/12/2026 4:00:07 PM EST |
| 17.00 | 0.35 | 1.40 | 0.88 | 0.89 | 0.00 | 0.00% | 0.05 | 0 | 58 | 1.18 | -0.73 | 0.37 | -0.02 | 5/26/2026 | 6/12/2026 4:00:07 PM EST |
| 18.00 | 1.25 | 2.35 | 1.80 | 2.57 | 0.00 | 0.00% | 0.10 | 0 | 149 | 1.51 | -0.95 | 0.11 | -0.01 | 6/3/2026 | 6/12/2026 4:00:07 PM EST |
| 19.00 | 2.20 | 3.50 | 2.85 | % | 0.15 | 0 | 0 | 2.05 | -0.99 | 0.02 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 20.00 | 3.10 | 4.60 | 3.85 | % | 0.19 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 21.00 | 4.00 | 5.60 | 4.80 | % | 0.23 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 22.00 | 5.00 | 6.70 | 5.85 | % | 0.27 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST | |||
| 23.00 | 6.00 | 7.70 | 6.85 | % | 0.30 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:07 PM EST |