Options Chain for COSTAMARE INC SHS (CMRE) - $11.51 as of 10/8/2025 3:53:45 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 | 7.70 | 9.50 | 8.60 | % | 2.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 4.00 | 6.70 | 8.70 | 7.70 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 5.00 | 5.80 | 7.40 | 6.60 | % | 1.32 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 6.00 | 5.10 | 5.40 | 5.25 | % | 0.88 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 7.00 | 4.10 | 4.50 | 4.30 | % | 0.61 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 8.00 | 3.00 | 3.50 | 3.25 | % | 0.41 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 9.00 | 2.15 | 2.55 | 2.35 | % | 0.26 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 10.00 | 1.10 | 1.60 | 1.35 | 2.07 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.27 | 0.98 | 0.09 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.33 | 0.67 | 0.55 | -0.01 | 9/26/2025 | 10/8/2025 2:59:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 128 | 0.50 | 0.14 | 0.33 | -0.01 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.68 | 0.01 | 0.02 | 0.00 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.22 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.13 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 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 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.02 | 0.09 | 0.00 | 9/25/2025 | 10/8/2025 2:59:01 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.22 | +0.07 | +46.67% | 0.01 | 1 | 2 | 0.51 | -0.33 | 0.55 | -0.01 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 12.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.40 | +100.00% | 0.07 | 2 | 327 | 0.55 | -0.86 | 0.33 | -0.01 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 13.00 | 1.70 | 1.90 | 1.80 | 1.70 | +0.40 | +30.77% | 0.14 | 9 | 64 | 0.89 | -0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 14.00 | 2.65 | 3.00 | 2.83 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 15.00 | 3.70 | 4.00 | 3.85 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 16.00 | 4.70 | 5.00 | 4.85 | 3.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 17.00 | 5.60 | 5.90 | 5.75 | 5.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 18.00 | 6.70 | 7.10 | 6.90 | 6.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 19.00 | 7.60 | 7.90 | 7.75 | 7.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |