Options Chain for CORMEDIX INC COM (CRMD) - $11.00 as of 10/10/2025 2:55:43 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 | 6.90 | 8.90 | 7.90 | % | 2.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 4.00 | 5.90 | 7.80 | 6.85 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 5.00 | 3.60 | 6.80 | 5.20 | % | 1.04 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 6.00 | 4.00 | 5.20 | 4.60 | % | 0.77 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 7.00 | 3.00 | 4.30 | 3.65 | % | 0.52 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 8.00 | 0.55 | 3.70 | 2.13 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 110 | 4.15 | 0.99 | 0.04 | 0.00 | 10/6/2025 | 10/10/2025 1:58:57 PM EST |
| 9.00 | 1.50 | 2.15 | 1.83 | 2.30 | 0.00 | 0.00% | 0.20 | 0 | 347 | 2.18 | 0.90 | 0.12 | -0.02 | 10/8/2025 | 10/10/2025 1:58:57 PM EST |
| 10.00 | 0.00 | 1.40 | 0.70 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 80 | 1.35 | 0.71 | 0.23 | -0.04 | 9/29/2025 | 10/10/2025 1:58:57 PM EST |
| 11.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.20 | -28.58% | 0.05 | 73 | 186 | 1.04 | 0.46 | 0.25 | -0.04 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.12 | -32.44% | 0.02 | 49 | 1,842 | 1.18 | 0.26 | 0.19 | -0.04 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.30 | +0.12 | +66.67% | 0.01 | 3 | 1,877 | 1.64 | 0.13 | 0.12 | -0.02 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,807 | 1.40 | 0.07 | 0.07 | -0.02 | 10/9/2025 | 10/10/2025 1:58:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 181 | 982 | 1.70 | 0.03 | 0.04 | -0.01 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 2,469 | 1.67 | 0.01 | 0.02 | 0.00 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 1.87 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 1:58:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 479 | 2.04 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.32 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 102 | 5.39 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:57 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 | 10/10/2025 1:58:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.35 | -0.01 | 0.04 | 0.00 | 9/30/2025 | 10/10/2025 1:58:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.99 | -0.10 | 0.12 | -0.02 | 10/6/2025 | 10/10/2025 1:58:57 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.10 | -33.34% | 0.03 | 12 | 1,425 | 0.80 | -0.29 | 0.23 | -0.04 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 11.00 | 0.80 | 1.20 | 1.00 | 0.80 | +0.10 | +14.29% | 0.09 | 63 | 2,900 | 1.12 | -0.54 | 0.25 | -0.04 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 12.00 | 1.40 | 1.85 | 1.63 | 1.65 | +0.42 | +34.15% | 0.14 | 1 | 1,622 | 1.23 | -0.74 | 0.19 | -0.04 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 13.00 | 2.30 | 2.85 | 2.58 | 2.12 | 0.00 | 0.00% | 0.20 | 0 | 576 | 2.11 | -0.87 | 0.12 | -0.02 | 10/9/2025 | 10/10/2025 1:58:57 PM EST |
| 14.00 | 2.80 | 3.70 | 3.25 | 3.35 | +0.43 | +14.73% | 0.23 | 200 | 444 | 2.38 | -0.93 | 0.07 | -0.02 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 15.00 | 4.20 | 4.70 | 4.45 | 3.23 | 0.00 | 0.00% | 0.30 | 0 | 127 | 2.47 | -0.97 | 0.04 | -0.01 | 9/29/2025 | 10/10/2025 1:58:57 PM EST |
| 16.00 | 4.40 | 5.80 | 5.10 | 3.85 | 0.00 | 0.00% | 0.32 | 0 | 17 | 2.98 | -0.99 | 0.02 | 0.00 | 8/14/2025 | 10/10/2025 1:58:57 PM EST |
| 17.00 | 5.20 | 6.90 | 6.05 | % | 0.36 | 0 | 0 | 3.46 | -0.99 | 0.01 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 18.00 | 6.50 | 9.50 | 8.00 | % | 0.44 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 19.00 | 7.30 | 8.80 | 8.05 | % | 0.42 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 20.00 | 8.60 | 9.90 | 9.25 | % | 0.46 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 21.00 | 9.50 | 10.70 | 10.10 | % | 0.48 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 22.00 | 10.00 | 12.40 | 11.20 | % | 0.51 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 25.00 | 12.80 | 15.20 | 14.00 | % | 0.56 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST |