Options Chain for COSTAMARE INC SHS (CMRE) - $15.27 as of 11/28/2025 8:54:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.80 | 18.40 | 17.60 | % | 17.60 | 0 | 0 | EST | |||||||
| 2.00 | 15.80 | 17.40 | 16.60 | % | 8.30 | 0 | 0 | EST | |||||||
| 3.00 | 11.10 | 13.50 | 12.30 | 8.58 | 0.00 | 0.00% | 4.10 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 1:00:01 PM EST |
| 3.00 | 14.80 | 16.40 | 15.60 | % | 5.20 | 0 | 0 | EST | |||||||
| 4.00 | 10.10 | 12.50 | 11.30 | % | 2.83 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 4.00 | 13.80 | 15.40 | 14.60 | % | 3.65 | 0 | 0 | EST | |||||||
| 5.00 | 12.80 | 14.40 | 13.60 | % | 2.72 | 0 | 0 | EST | |||||||
| 5.00 | 9.60 | 11.10 | 10.35 | % | 2.07 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 6.00 | 11.80 | 13.40 | 12.60 | % | 2.10 | 0 | 0 | EST | |||||||
| 6.00 | 8.60 | 10.10 | 9.35 | 3.00 | 0.00 | 0.00% | 1.56 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 11/28/2025 1:00:01 PM EST |
| 7.00 | 7.60 | 9.10 | 8.35 | 5.14 | 0.00 | 0.00% | 1.19 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/28/2025 1:00:01 PM EST |
| 7.00 | 10.80 | 12.40 | 11.60 | % | 1.66 | 0 | 0 | EST | |||||||
| 8.00 | 6.60 | 8.10 | 7.35 | 4.55 | 0.00 | 0.00% | 0.92 | 0 | 35 | 3.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/28/2025 1:00:01 PM EST |
| 8.00 | 10.10 | 11.10 | 10.60 | % | 1.32 | 0 | 0 | EST | |||||||
| 9.00 | 5.70 | 7.20 | 6.45 | 6.45 | +4.20 | +186.67% | 0.72 | 2 | 59 | 2.82 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 9.00 | 9.10 | 10.10 | 9.60 | % | 1.07 | 0 | 0 | EST | |||||||
| 10.00 | 4.80 | 6.00 | 5.40 | 3.20 | 0.00 | 0.00% | 0.54 | 0 | 10 | 2.18 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 1:00:01 PM EST |
| 10.00 | 8.10 | 9.10 | 8.60 | 4.05 | 0.00 | 0.00% | 0.86 | 0 | 0 | 9/4/2025 | EST | ||||
| 11.00 | 3.90 | 4.60 | 4.25 | 4.40 | 0.00 | 0.00% | 0.39 | 0 | 210 | 1.22 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 11.00 | 7.10 | 8.10 | 7.60 | 3.40 | 0.00 | 0.00% | 0.69 | 0 | 1 | 10/16/2025 | EST | ||||
| 12.00 | 2.70 | 3.90 | 3.30 | 2.40 | 0.00 | 0.00% | 0.27 | 0 | 266 | 1.42 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 1:00:01 PM EST |
| 12.00 | 6.10 | 7.10 | 6.60 | 1.95 | 0.00 | 0.00% | 0.55 | 0 | 13 | 10/21/2025 | EST | ||||
| 13.00 | 2.00 | 3.20 | 2.60 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 380 | 1.39 | 0.99 | 0.06 | 0.00 | 11/20/2025 | 11/28/2025 1:00:01 PM EST |
| 13.00 | 5.10 | 6.10 | 5.60 | % | 0.43 | 0 | 0 | EST | |||||||
| 14.00 | 4.20 | 5.00 | 4.60 | % | 0.33 | 0 | 0 | EST | |||||||
| 14.00 | 1.15 | 2.90 | 2.03 | 1.11 | 0.00 | 0.00% | 0.14 | 0 | 251 | 1.60 | 0.86 | 0.19 | -0.01 | 11/24/2025 | 11/28/2025 1:00:01 PM EST |
| 15.00 | 3.20 | 4.00 | 3.60 | 0.15 | 0.00 | 0.00% | 0.24 | 0 | 20 | 6/26/2025 | EST | ||||
| 15.00 | 0.30 | 0.90 | 0.60 | 0.64 | -0.16 | -20.00% | 0.04 | 50 | 181 | 0.31 | 0.59 | 0.31 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST |
| 16.00 | 2.25 | 3.00 | 2.63 | 0.48 | 0.00 | 0.00% | 0.16 | 0 | 5 | 9/19/2025 | EST | ||||
| 16.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.48 | 0.29 | 0.28 | -0.01 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 17.00 | 1.45 | 1.95 | 1.70 | % | 0.10 | 0 | 0 | EST | |||||||
| 17.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.09 | 0.14 | 0.00 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.02 | 0.04 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/28/2025 1:00:01 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 43 | 2.96 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/28/2025 1:00:01 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:01 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 948 | 1.39 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:01 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 30 | 5/13/2025 | EST | ||||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 431 | 1.22 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:01 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 206 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:01 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.21 | -0.01 | 0.06 | 0.00 | 11/21/2025 | 11/28/2025 1:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | -0.14 | 0.19 | -0.01 | 11/12/2025 | 11/28/2025 1:00:01 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 8/13/2025 | EST | ||||
| 15.00 | 0.10 | 0.80 | 0.45 | % | 0.03 | 0 | 0 | 0.38 | -0.41 | 0.31 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 16.00 | 0.60 | 1.35 | 0.98 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | -0.71 | 0.28 | -0.01 | 11/25/2025 | 11/28/2025 1:00:01 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 9/25/2025 | EST | ||||
| 17.00 | 1.40 | 2.10 | 1.75 | % | 0.10 | 0 | 0 | 0.64 | -0.91 | 0.14 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 18.00 | 2.10 | 3.30 | 2.70 | % | 0.15 | 0 | 0 | 0.98 | -0.98 | 0.04 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 19.00 | 3.10 | 4.30 | 3.70 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 20.00 | 4.10 | 5.30 | 4.70 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST |