Options Chain for CORMEDIX INC COM (CRMD) - $13.56 as of 8/22/2025 3:37:16 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 | 9.90 | 12.80 | 11.35 | % | 3.78 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.00 | 9.00 | 11.80 | 10.40 | % | 2.60 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 8.00 | 10.80 | 9.40 | % | 1.88 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.00 | 7.30 | 9.10 | 8.20 | % | 1.37 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 6.40 | 7.20 | 6.80 | % | 0.97 | 0 | 0 | 1.77 | 0.98 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.00 | 5.40 | 7.10 | 6.25 | % | 0.78 | 0 | 0 | 2.36 | 0.95 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 9.00 | 4.30 | 6.20 | 5.25 | % | 0.58 | 0 | 0 | 2.01 | 0.90 | 0.04 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 3.40 | 5.30 | 4.35 | % | 0.43 | 0 | 0 | 1.77 | 0.85 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 11.00 | 2.75 | 3.40 | 3.08 | 2.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.68 | 0.78 | 0.06 | -0.01 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 2.20 | 2.55 | 2.38 | 2.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.71 | 0.71 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 1.60 | 3.20 | 2.40 | 2.06 | +0.67 | +48.21% | 0.18 | 3 | 71 | 1.01 | 0.62 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 1.05 | 2.60 | 1.83 | 1.33 | +0.16 | +13.68% | 0.13 | 6 | 192 | 0.94 | 0.52 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.75 | 4.00 | 2.38 | 0.85 | 0.00 | 0.00% | 0.16 | 0 | 176 | 1.38 | 0.41 | 0.11 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.50 | 0.80 | 0.65 | 0.80 | +0.15 | +23.08% | 0.04 | 105 | 326 | 0.69 | 0.33 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 0.10 | 0.80 | 0.45 | 0.60 | +0.15 | +33.34% | 0.03 | 31 | 204 | 0.77 | 0.27 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.04 | +11.12% | 0.02 | 70 | 130 | 0.72 | 0.23 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.82 | 0.19 | 0.06 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.82 | 0.16 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 100 | 0 | 1.02 | 0.06 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 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 | 4.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.95 | -0.02 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.65 | -0.05 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.17 | -0.10 | 0.04 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.07 | -0.15 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.73 | -0.22 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.45 | 1.05 | 0.75 | 0.65 | -0.03 | -4.42% | 0.06 | 1 | 104 | 0.72 | -0.29 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.60 | 1.20 | 0.90 | 0.95 | -0.35 | -26.93% | 0.07 | 23 | 210 | 0.58 | -0.38 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 1.80 | 0.90 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.75 | -0.48 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 2.00 | 2.40 | 2.20 | 1.89 | -0.73 | -27.87% | 0.15 | 3 | 28 | 0.64 | -0.59 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 2.75 | 4.40 | 3.58 | 3.85 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.99 | -0.67 | 0.10 | -0.01 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 3.40 | 4.10 | 3.75 | % | 0.22 | 0 | 0 | 0.60 | -0.73 | 0.08 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 18.00 | 4.10 | 5.00 | 4.55 | % | 0.25 | 0 | 0 | 0.89 | -0.77 | 0.07 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 5.00 | 5.70 | 5.35 | % | 0.28 | 0 | 0 | 0.79 | -0.81 | 0.06 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 6.10 | 6.80 | 6.45 | % | 0.32 | 0 | 0 | 0.94 | -0.84 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 10.80 | 12.60 | 11.70 | % | 0.47 | 0 | 0 | 1.77 | -0.94 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST |