Options Chain for CORMEDIX INC COM (CRMD) - $7.48 as of 4/30/2026 2:09:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 8.80 | 6.75 | % | 6.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 2.00 | 4.00 | 7.60 | 5.80 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 3.00 | 3.90 | 5.50 | 4.70 | % | 1.57 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 4.00 | 3.10 | 4.20 | 3.65 | 3.60 | 0.00 | 0.00% | 0.91 | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:54 PM EST |
| 5.00 | 2.20 | 3.30 | 2.75 | 2.10 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:54 PM EST |
| 6.00 | 1.40 | 2.20 | 1.80 | 1.75 | 0.00 | 0.00% | 0.30 | 0 | 310 | 1.22 | 0.90 | 0.14 | 0.00 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 7.00 | 0.80 | 1.50 | 1.15 | 1.15 | 0.00 | 0.00% | 0.16 | 0 | 3,398 | 0.70 | 0.69 | 0.20 | -0.01 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 8.00 | 0.55 | 0.80 | 0.68 | 0.55 | -0.03 | -5.18% | 0.09 | 1 | 1,598 | 0.74 | 0.48 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 9.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.05 | +14.29% | 0.04 | 1 | 4,864 | 0.75 | 0.32 | 0.17 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.02 | 2 | 1,150 | 0.78 | 0.21 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.77 | 0.13 | 0.09 | 0.00 | 4/22/2026 | 5/1/2026 3:59:54 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 349 | 0.85 | 0.08 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.07 | 0.05 | 0.04 | 0.00 | 4/27/2026 | 5/1/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 44 | 0.93 | 0.03 | 0.03 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.01 | 0.01 | 0.02 | 0.00 | 4/22/2026 | 5/1/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 25 | 2.15 | 0.01 | 0.01 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 205 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 105 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.75 | 0.88 | % | 0.88 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 20 | 2.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.10 | -33.34% | 0.03 | 2 | 123 | 1.04 | -0.10 | 0.14 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 7.00 | 0.10 | 0.50 | 0.30 | 0.50 | -0.20 | -28.58% | 0.04 | 24 | 656 | 0.52 | -0.31 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 8.00 | 0.45 | 1.80 | 1.13 | 1.02 | 0.00 | 0.00% | 0.14 | 0 | 127 | 0.82 | -0.52 | 0.20 | -0.01 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 9.00 | 1.50 | 2.20 | 1.85 | 1.75 | 0.00 | 0.00% | 0.21 | 0 | 8,740 | 0.82 | -0.68 | 0.17 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | % | 0.26 | 0 | 385 | 1.42 | -0.79 | 0.13 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 11.00 | 2.70 | 4.00 | 3.35 | 3.75 | 0.00 | 0.00% | 0.30 | 0 | 123 | 1.42 | -0.87 | 0.09 | 0.00 | 4/17/2026 | 5/1/2026 3:59:54 PM EST |
| 12.00 | 3.80 | 5.00 | 4.40 | 5.31 | 0.00 | 0.00% | 0.37 | 0 | 116 | 1.57 | -0.92 | 0.07 | 0.00 | 3/25/2026 | 5/1/2026 3:59:54 PM EST |
| 13.00 | 4.80 | 6.00 | 5.40 | % | 0.42 | 0 | 1 | 1.72 | -0.95 | 0.04 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 14.00 | 5.70 | 7.10 | 6.40 | % | 0.46 | 0 | 0 | 1.95 | -0.97 | 0.03 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 15.00 | 5.20 | 9.30 | 7.25 | % | 0.48 | 0 | 0 | 3.20 | -0.99 | 0.02 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 16.00 | 7.70 | 9.10 | 8.40 | % | 0.53 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 17.00 | 8.50 | 10.30 | 9.40 | % | 0.55 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 18.00 | 9.70 | 11.10 | 10.40 | % | 0.58 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 19.00 | 9.20 | 13.00 | 11.10 | % | 0.58 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 20.00 | 11.20 | 13.60 | 12.40 | % | 0.62 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 21.00 | 12.20 | 14.60 | 13.40 | % | 0.64 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 22.00 | 12.20 | 16.30 | 14.25 | % | 0.65 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 23.00 | 14.20 | 16.60 | 15.40 | % | 0.67 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 24.00 | 15.20 | 17.60 | 16.40 | % | 0.68 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST |