Options Chain for COSTAMARE INC SHS (CMRE) - $15.45 as of 8/4/2026 7:28:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.70 | 8.80 | 7.75 | 7.10 | 0.00 | 0.00% | 0.97 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:58 PM EST |
| 9.00 | 5.90 | 7.40 | 6.65 | 5.80 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:58 PM EST |
| 10.00 | 4.80 | 6.20 | 5.50 | 5.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:58 PM EST |
| 11.00 | 3.80 | 5.40 | 4.60 | % | 0.42 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 12.00 | 2.60 | 4.80 | 3.70 | 2.20 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/4/2026 3:59:58 PM EST |
| 13.00 | 1.80 | 3.80 | 2.80 | % | 0.22 | 0 | 0 | 2.07 | 0.98 | 0.04 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 14.00 | 1.25 | 2.05 | 1.65 | 1.26 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.04 | 0.88 | 0.17 | -0.01 | 7/17/2026 | 8/4/2026 3:59:58 PM EST |
| 15.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.31 | -32.30% | 0.04 | 1 | 89 | 0.36 | 0.62 | 0.32 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,052 | 0.34 | 0.30 | 0.29 | -0.01 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.56 | 0.10 | 0.14 | -0.01 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.02 | 0.04 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.01 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.77 | -0.02 | 0.04 | 0.00 | 7/10/2026 | 8/4/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 238 | 0.76 | -0.12 | 0.17 | -0.01 | 7/28/2026 | 8/4/2026 3:59:58 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.36 | -0.38 | 0.32 | -0.02 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 16.00 | 0.80 | 1.10 | 0.95 | 0.73 | -0.22 | -23.16% | 0.06 | 1 | 1 | 0.39 | -0.70 | 0.29 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 17.00 | 1.15 | 1.95 | 1.55 | % | 0.09 | 0 | 0 | 0.60 | -0.90 | 0.14 | -0.01 | 8/4/2026 3:59:58 PM EST | |||
| 18.00 | 2.00 | 3.30 | 2.65 | % | 0.15 | 0 | 0 | 1.12 | -0.98 | 0.04 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 19.00 | 2.90 | 4.30 | 3.60 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 20.00 | 3.90 | 5.30 | 4.60 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 21.00 | 4.90 | 6.30 | 5.60 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 22.00 | 5.70 | 7.40 | 6.55 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 23.00 | 6.70 | 8.40 | 7.55 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 24.00 | 7.70 | 10.80 | 9.25 | % | 0.39 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST |