Options Chain for CORMEDIX INC COM (CRMD) - $6.71 as of 3/28/2025 2:43:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 2.20 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 3.30 | 4.60 | % | 0 | 0 | 4.06 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 2.35 | 5.00 | % | 0 | 0 | 2.08 | 0.93 | 0.05 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.83 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 2.30 | 1.68 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.69 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.85 | 1.05 | 0.88 | -0.37 | -29.60% | 22 | 15 | 1.07 | 0.54 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.45 | 0.65 | 0.50 | -0.14 | -21.88% | 12 | 197 | 0.99 | 0.41 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.25 | 0.45 | 0.30 | -0.12 | -28.58% | 16 | 113 | 1.00 | 0.30 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 142 | 1.08 | 0.21 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 42 | 1.51 | 0.15 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.18 | 0.10 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 45 | 3.83 | 0.07 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.27 | 0.05 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 15 | 2.05 | 0.03 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 10 | 2.54 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 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 | 0.50 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 1.36 | -0.07 | 0.05 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 2 | 115 | 1.22 | -0.17 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1,516 | 1.03 | -0.31 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 1.25 | 1.03 | 0.00 | 0.00% | 0 | 276 | 1.13 | -0.46 | 0.15 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 116 | 3.99 | -0.59 | 0.15 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 2.40 | 2.80 | 0.75 | 0.00 | 0.00% | 0 | 310 | 1.16 | -0.70 | 0.13 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 3.30 | 3.60 | 3.15 | 0.00 | 0.00% | 0 | 101 | 0.98 | -0.79 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 3.90 | 4.60 | 1.76 | 0.00 | 0.00% | 0 | 103 | 1.39 | -0.85 | 0.09 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 4.90 | 6.00 | % | 0 | 0 | 1.37 | -0.90 | 0.07 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 5.90 | 7.00 | % | 0 | 0 | 1.49 | -0.93 | 0.05 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 7.00 | 8.10 | % | 0 | 0 | 1.60 | -0.95 | 0.04 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 7.90 | 9.00 | % | 0 | 0 | 1.69 | -0.97 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 8.90 | 10.10 | % | 0 | 0 | 1.78 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 9.80 | 11.00 | % | 0 | 0 | 2.81 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 9.00 | 12.00 | % | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST |