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 | 7.90 | 0.00 | 0.00% | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:51 PM EST |
| 3.00 | 5.50 | 6.90 | % | 0 | 0 | 4.06 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 4.50 | 7.40 | 6.50 | 0.00 | 0.00% | 0 | 11 | 2.52 | 0.98 | 0.01 | 0.00 | 3/3/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 3.60 | 5.70 | 2.50 | 0.00 | 0.00% | 0 | 10 | 3.57 | 0.94 | 0.03 | -0.01 | 3/25/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 2.85 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 110 | 1.46 | 0.88 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 2.25 | 2.90 | 2.25 | -0.68 | -23.21% | 282 | 630 | 0.92 | 0.81 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 1.65 | 1.85 | 1.65 | -0.50 | -23.26% | 576 | 1,526 | 0.83 | 0.72 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.95 | 1.30 | 0.05 | -1.55 | -96.88% | 10 | 638 | 0.77 | 0.61 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.65 | 1.60 | 0.80 | -0.40 | -33.34% | 109 | 2,292 | 1.11 | 0.50 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.45 | 0.70 | 0.50 | -0.30 | -37.50% | 33 | 703 | 0.88 | 0.39 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 23 | 2,393 | 0.85 | 0.31 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.15 | 0.35 | 0.28 | -0.17 | -37.78% | 12 | 1,476 | 0.88 | 0.25 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1,600 | 1.24 | 0.18 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1,586 | 0.97 | 0.16 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.20 | 0.15 | -0.10 | -40.00% | 20 | 324 | 1.15 | 0.11 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.05 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 63 | 1.31 | 0.09 | 0.04 | -0.01 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 278 | 1.58 | 0.05 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 136 | 1.72 | 0.04 | 0.03 | 0.00 | 3/25/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 50 | 7,211 | 1.23 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.02 | 0.01 | 0.00 | 1/16/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 43 | 2.25 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 396 | 1.59 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.52 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 327 | 1.57 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 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 | 0.75 | % | 0 | 0 | 9.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 5.42 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 2.64 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.06 | -0.02 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 0.05 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 178 | 1.70 | -0.06 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.15 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 405 | 1.20 | -0.12 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.30 | 0.45 | 0.49 | +0.14 | +40.00% | 7 | 498 | 1.05 | -0.19 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.60 | 0.75 | 0.72 | +0.07 | +10.77% | 80 | 493 | 1.01 | -0.28 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 1.00 | 1.30 | 1.17 | +0.12 | +11.43% | 3 | 389 | 1.01 | -0.39 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 1.70 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 684 | 1.10 | -0.50 | 0.12 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.45 | 2.90 | 2.15 | 0.00 | 0.00% | 0 | 328 | 1.37 | -0.61 | 0.12 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 2.05 | 5.10 | 3.96 | 0.00 | 0.00% | 0 | 206 | 2.92 | -0.69 | 0.10 | -0.01 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 2.30 | 4.70 | 4.54 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.75 | 0.09 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 3.60 | 7.10 | 4.80 | 0.00 | 0.00% | 0 | 59 | 3.02 | -0.82 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 5.60 | 6.90 | 5.50 | 0.00 | 0.00% | 0 | 0 | 2.05 | -0.84 | 0.07 | -0.01 | 3/3/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 6.60 | 7.80 | % | 0 | 0 | 2.08 | -0.89 | 0.05 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 7.60 | 8.70 | % | 0 | 0 | 2.20 | -0.91 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 8.60 | 10.80 | % | 0 | 0 | 3.13 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 9.50 | 10.80 | % | 0 | 0 | 2.40 | -0.96 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 10.50 | 11.90 | % | 0 | 0 | 2.58 | -0.96 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 21.00 | 11.50 | 12.90 | % | 0 | 0 | 2.67 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 22.00 | 12.40 | 14.80 | % | 0 | 0 | 3.50 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 11.80 | 15.00 | % | 0 | 0 | 2.92 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 24.00 | 14.30 | 16.30 | % | 0 | 0 | 3.25 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 15.50 | 17.80 | % | 0 | 0 | 3.73 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 16.40 | 18.30 | % | 0 | 0 | 3.39 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST |