Options Chain for COSTAMARE INC SHS (CMRE) - $10.03 as of 3/28/2025 2:40:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.80 | 8.10 | % | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 4.80 | 7.10 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 4.70 | 5.20 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 3.70 | 4.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 1.85 | 3.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 1.75 | 2.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.15 | % | 0 | 0 | 0.65 | 0.90 | 0.30 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.25 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.47 | 0.47 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.56 | 0.12 | 0.22 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.01 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.10 | 0.30 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.35 | 0.50 | 0.40 | +0.10 | +33.34% | 29 | 29 | 0.37 | -0.53 | 0.47 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 1.00 | 1.35 | % | 0 | 0 | 0.63 | -0.88 | 0.22 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 1.65 | 2.35 | % | 0 | 0 | 0.96 | -0.99 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 2.95 | 4.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 3.90 | 4.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 4.90 | 6.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 5.90 | 6.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 6.80 | 8.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 7.70 | 8.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 19.00 | 8.90 | 9.40 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 20.00 | 8.90 | 10.30 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |