Options Chain for CORMEDIX INC COM (CRMD) - $8.02 as of 1/30/2026 2:53:18 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 | 2.95 | 6.90 | 4.93 | 8.20 | 0.00 | 0.00% | 1.64 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 1/30/2026 3:59:52 PM EST |
| 4.00 | 1.90 | 5.90 | 3.90 | 9.88 | 0.00 | 0.00% | 0.97 | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 1/30/2026 3:59:52 PM EST |
| 5.00 | 1.60 | 4.20 | 2.90 | 2.80 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.91 | 0.98 | 0.03 | 0.00 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 6.00 | 1.80 | 2.65 | 2.23 | 2.16 | +0.48 | +28.58% | 0.37 | 2 | 42 | 1.57 | 0.89 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 7.00 | 1.05 | 1.45 | 1.25 | 1.30 | -0.05 | -3.71% | 0.18 | 9 | 486 | 0.67 | 0.73 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 8.00 | 0.30 | 1.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 961 | 0.61 | 0.53 | 0.22 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 9.00 | 0.25 | 0.50 | 0.38 | 0.50 | +0.10 | +25.00% | 0.04 | 291 | 1,673 | 0.66 | 0.33 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.05 | +25.00% | 0.03 | 2,776 | 3,685 | 0.76 | 0.19 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 19 | 643 | 0.80 | 0.10 | 0.10 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.01 | 25 | 1,746 | 0.90 | 0.05 | 0.06 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 45 | 1,546 | 0.90 | 0.02 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 641 | 2.09 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,394 | 1.21 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.29 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 170 | 3.44 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 41 | 3.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.90 | 0.45 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 372 | 2.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.28 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 100 | 3.77 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/30/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 102 | 3.83 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.36 | 0 | 800 | 7.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.22 | 0 | 8 | 4.13 | -0.02 | 0.03 | 0.00 | 1/8/2026 | 1/30/2026 3:59:52 PM EST |
| 6.00 | 0.20 | 0.55 | 0.38 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.05 | -0.11 | 0.10 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 7.00 | 0.20 | 0.65 | 0.43 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 133 | 0.73 | -0.27 | 0.18 | -0.01 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 8.00 | 0.45 | 1.10 | 0.78 | 0.90 | +0.15 | +20.00% | 0.10 | 33 | 75 | 0.62 | -0.47 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 9.00 | 0.85 | 3.50 | 2.18 | 1.52 | 0.00 | 0.00% | 0.24 | 0 | 623 | 2.48 | -0.67 | 0.20 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 1.20 | 2.70 | 1.95 | 2.20 | -1.20 | -35.30% | 0.20 | 44 | 1,601 | 1.10 | -0.81 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 11.00 | 2.20 | 4.00 | 3.10 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 320 | 1.58 | -0.90 | 0.10 | 0.00 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 12.00 | 3.20 | 5.00 | 4.10 | 5.32 | 0.00 | 0.00% | 0.34 | 0 | 315 | 1.75 | -0.95 | 0.06 | 0.00 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 13.00 | 3.10 | 6.70 | 4.90 | 6.18 | 0.00 | 0.00% | 0.38 | 0 | 130 | 2.54 | -0.98 | 0.03 | 0.00 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 14.00 | 4.20 | 8.00 | 6.10 | 6.90 | 0.00 | 0.00% | 0.44 | 0 | 171 | 2.94 | -0.99 | 0.01 | 0.00 | 1/13/2026 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 5.20 | 9.00 | 7.10 | 7.27 | 0.00 | 0.00% | 0.47 | 0 | 10 | 3.07 | -1.00 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 16.00 | 6.20 | 10.00 | 8.10 | 5.98 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:52 PM EST |
| 17.00 | 7.20 | 11.10 | 9.15 | 5.10 | 0.00 | 0.00% | 0.54 | 0 | 178 | 3.38 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:52 PM EST |
| 18.00 | 8.20 | 12.10 | 10.15 | % | 0.56 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 19.00 | 9.20 | 13.10 | 11.15 | % | 0.59 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 20.00 | 10.20 | 14.10 | 12.15 | % | 0.61 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 21.00 | 11.20 | 15.10 | 13.15 | % | 0.63 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 22.00 | 12.20 | 16.00 | 14.10 | % | 0.64 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 23.00 | 13.20 | 17.10 | 15.15 | % | 0.66 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 24.00 | 14.20 | 18.10 | 16.15 | % | 0.67 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 25.00 | 15.20 | 19.20 | 17.20 | % | 0.69 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |