Options Chain for CORMEDIX INC COM (CRMD) - $9.65 as of 11/26/2025 8:15:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.50 | 9.30 | 7.40 | % | 3.70 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 3.00 | 4.50 | 8.30 | 6.40 | % | 2.13 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 4.00 | 4.90 | 6.10 | 5.50 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 5.00 | 3.90 | 5.10 | 4.50 | % | 0.90 | 0 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 6.00 | 3.00 | 4.20 | 3.60 | % | 0.60 | 0 | 0 | 1.59 | 0.96 | 0.03 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 7.00 | 2.10 | 3.30 | 2.70 | % | 0.39 | 0 | 0 | 1.33 | 0.89 | 0.06 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 8.00 | 1.55 | 2.30 | 1.93 | 2.71 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.98 | 0.79 | 0.10 | -0.01 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 9.00 | 1.25 | 1.95 | 1.60 | 1.25 | 0.00 | 0.00% | 0.18 | 0 | 49 | 0.87 | 0.66 | 0.14 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 10.00 | 0.75 | 1.00 | 0.88 | 0.86 | +0.06 | +7.50% | 0.09 | 70 | 622 | 0.69 | 0.51 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 11.00 | 0.35 | 0.65 | 0.50 | 0.45 | 0.00 | 0.00% | 0.05 | 5 | 704 | 0.66 | 0.36 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.72 | 0.23 | 0.13 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.76 | 0.14 | 0.09 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.32 | 0.09 | 0.07 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.92 | 0.04 | 0.04 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.03 | 0.03 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.02 | 0.02 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.01 | 0.01 | 0.00 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.35 | -0.01 | 0.01 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.87 | -0.04 | 0.03 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.47 | -0.11 | 0.06 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 353 | 1.11 | -0.21 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 9.00 | 0.45 | 0.75 | 0.60 | 0.70 | +0.05 | +7.70% | 0.07 | 18 | 292 | 0.66 | -0.34 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 10.00 | 1.00 | 1.55 | 1.28 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 108 | 0.77 | -0.49 | 0.16 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 11.00 | 1.60 | 2.05 | 1.83 | 1.87 | -0.09 | -4.60% | 0.17 | 29 | 159 | 0.69 | -0.64 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 12.00 | 2.30 | 3.00 | 2.65 | 2.48 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.00 | -0.77 | 0.13 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 13.00 | 3.10 | 4.30 | 3.70 | 3.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.38 | -0.86 | 0.09 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 14.00 | 3.80 | 5.20 | 4.50 | % | 0.32 | 0 | 0 | 1.45 | -0.91 | 0.07 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 15.00 | 4.30 | 6.10 | 5.20 | % | 0.35 | 0 | 0 | 1.50 | -0.96 | 0.04 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 16.00 | 4.50 | 8.50 | 6.50 | % | 0.41 | 0 | 0 | 2.63 | -0.97 | 0.03 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 17.00 | 5.70 | 9.50 | 7.60 | % | 0.45 | 0 | 0 | 2.73 | -0.98 | 0.02 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 18.00 | 6.50 | 10.50 | 8.50 | % | 0.47 | 0 | 0 | 2.83 | -0.99 | 0.01 | 0.00 | 11/26/2025 4:00:00 PM EST |