Options Chain for CORMEDIX INC COM (CRMD) - $9.38 as of 5/5/2025 2:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 5.00 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 5.50 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 4.60 | 5.90 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 3.60 | 5.80 | 3.50 | 0.00 | 0.00% | 0 | 19 | 7.79 | 1.00 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 2.60 | 3.90 | 3.00 | 0.00 | 0.00% | 11 | 42 | 4.06 | 0.97 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 1.95 | 2.55 | 2.30 | -0.20 | -8.00% | 30 | 362 | 2.35 | 0.90 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 1.15 | 1.80 | 1.35 | -0.70 | -34.15% | 30 | 566 | 1.33 | 0.75 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.45 | 0.95 | 0.95 | -0.56 | -37.09% | 9 | 1,536 | 1.07 | 0.56 | 0.20 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.30 | 0.55 | 0.50 | -0.31 | -38.28% | 150 | 1,248 | 1.18 | 0.37 | 0.19 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.20 | 0.30 | 0.30 | -0.35 | -53.85% | 3,714 | 878 | 1.31 | 0.22 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.15 | 0.20 | 0.20 | -0.12 | -37.50% | 687 | 1,478 | 1.45 | 0.12 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 174 | 1.80 | 0.06 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.05 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 464 | 2.29 | 0.03 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.31 | 0.01 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.80 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 10 | 3.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 271 | 2.37 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 2 | 2,253 | 2.07 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 245 | 4,500 | 1.91 | -0.03 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.25 | 0.17 | +0.02 | +13.34% | 36 | 524 | 1.70 | -0.10 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 230 | 510 | 1.40 | -0.25 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.65 | 1.00 | 0.85 | +0.03 | +3.66% | 206 | 561 | 1.37 | -0.44 | 0.20 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 121 | 1.76 | -0.63 | 0.19 | -0.03 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 2.75 | 1.81 | 0.00 | 0.00% | 0 | 126 | 2.30 | -0.78 | 0.15 | -0.03 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 2.65 | 3.50 | % | 0 | 0 | 2.22 | -0.88 | 0.10 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 3.60 | 5.90 | % | 0 | 0 | 4.88 | -0.94 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 4.50 | 6.70 | % | 0 | 0 | 4.86 | -0.97 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 5.50 | 7.10 | % | 0 | 0 | 4.14 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 5.10 | 8.20 | % | 0 | 0 | 4.54 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 7.50 | 9.40 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 7.80 | 11.40 | % | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |