Options Chain for CORMEDIX INC COM (CRMD) - $10.48 as of 2/4/2025 9:03:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.30 | 11.20 | 9.34 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:00 PM EST |
| 2.00 | 7.10 | 10.90 | 8.80 | 0.00 | 0.00% | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:00 PM EST |
| 3.00 | 7.40 | 7.70 | 9.31 | 0.00 | 0.00% | 0 | 5,313 | 2.28 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 4.00 | 6.20 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 57 | 3.19 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 4:00:00 PM EST |
| 5.00 | 5.40 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 247 | 2.02 | 0.99 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 6.00 | 4.20 | 4.90 | 5.90 | 0.00 | 0.00% | 0 | 247 | 1.74 | 0.97 | 0.02 | -0.01 | 1/15/2025 | 2/4/2025 4:00:00 PM EST |
| 7.00 | 3.30 | 3.90 | 5.50 | 0.00 | 0.00% | 0 | 190 | 1.83 | 0.91 | 0.04 | -0.01 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 8.00 | 2.85 | 2.95 | 2.55 | 0.00 | 0.00% | 0 | 1,251 | 0.81 | 0.85 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 9.00 | 2.05 | 2.20 | 3.91 | 0.00 | 0.00% | 0 | 566 | 1.16 | 0.76 | 0.09 | -0.02 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 1.45 | 1.60 | 1.35 | +0.05 | +3.85% | 234 | 951 | 0.79 | 0.65 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 1.00 | 1.15 | 0.95 | -0.21 | -18.11% | 47 | 197 | 0.81 | 0.54 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 12.00 | 0.65 | 0.80 | 0.62 | +0.02 | +3.34% | 18 | 1,063 | 0.79 | 0.43 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 13.00 | 0.40 | 0.55 | 0.39 | -0.01 | -2.50% | 2 | 1,189 | 0.79 | 0.33 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.40 | 0.24 | -0.04 | -14.29% | 16 | 765 | 0.95 | 0.25 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 0.15 | 0.25 | 0.23 | +0.03 | +15.00% | 21 | 1,079 | 0.80 | 0.20 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 345 | 0.83 | 0.15 | 0.07 | -0.01 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 279 | 0.91 | 0.11 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 76 | 0.90 | 0.08 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 24 | 1.70 | 0.05 | 0.03 | 0.00 | 10/31/2024 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 189 | 1.14 | 0.04 | 0.03 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.03 | 0.02 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.02 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 3.90 | % | 0 | 0 | 4.31 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 231 | 4.23 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 3.90 | 0.20 | 0.00 | 0.00% | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 578 | 1.45 | -0.01 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 56 | 1.72 | -0.03 | 0.02 | -0.01 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 236 | 0.98 | -0.09 | 0.04 | -0.01 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.40 | 0.40 | -0.01 | -2.44% | 50 | 337 | 1.06 | -0.15 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 9.00 | 0.50 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 529 | 0.93 | -0.24 | 0.09 | -0.02 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 0.90 | 1.05 | 1.18 | 0.00 | 0.00% | 0 | 544 | 0.92 | -0.35 | 0.11 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 1.40 | 1.60 | 1.65 | -0.12 | -6.78% | 1 | 80 | 0.91 | -0.46 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 12.00 | 2.05 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 36 | 1.01 | -0.57 | 0.12 | -0.02 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 13.00 | 2.80 | 3.00 | 2.25 | 0.00 | 0.00% | 0 | 12 | 1.45 | -0.67 | 0.11 | -0.02 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 3.60 | 3.90 | 3.85 | -0.75 | -16.31% | 50 | 43 | 1.27 | -0.75 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 4.50 | 5.00 | 5.70 | 0.00 | 0.00% | 0 | 10 | 1.42 | -0.80 | 0.08 | -0.01 | 12/5/2024 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 3.40 | 6.70 | % | 0 | 0 | 2.00 | -0.85 | 0.07 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 17.00 | 5.80 | 7.50 | % | 0 | 0 | 1.98 | -0.89 | 0.05 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 18.00 | 6.20 | 8.30 | % | 0 | 0 | 1.94 | -0.92 | 0.04 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 19.00 | 6.80 | 9.40 | % | 0 | 0 | 2.12 | -0.95 | 0.03 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 20.00 | 8.50 | 11.90 | % | 0 | 0 | 3.28 | -0.96 | 0.03 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 21.00 | 9.60 | 12.10 | % | 0 | 0 | 2.83 | -0.97 | 0.02 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.00 | 10.00 | 13.10 | % | 0 | 0 | 2.91 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 23.00 | 10.80 | 14.00 | % | 0 | 0 | 2.92 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 24.00 | 11.80 | 14.60 | % | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 13.00 | 15.90 | % | 0 | 0 | 3.01 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 26.00 | 13.70 | 16.20 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |