Options Chain for CORMEDIX INC COM (CRMD) - $12.36 as of 5/27/2025 2:55:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.80 | 9.70 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 6.70 | 8.70 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 4.90 | 7.70 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.00 | 5.00 | 6.10 | % | 0 | 0 | 2.07 | 1.00 | 0.02 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 8.00 | 4.30 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 10 | 1.99 | 0.94 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 9.00 | 3.00 | 4.80 | % | 0 | 0 | 1.96 | 0.87 | 0.07 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 10.00 | 2.35 | 4.10 | % | 0 | 0 | 1.82 | 0.78 | 0.08 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 11.00 | 0.00 | 2.55 | 2.55 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.68 | 0.08 | -0.01 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 0.00 | 1.70 | 1.59 | -0.16 | -9.15% | 2 | 42 | 0.94 | 0.59 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 1.15 | 1.30 | 1.35 | +0.15 | +12.50% | 8 | 15 | 0.85 | 0.50 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 14.00 | 0.00 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 80 | 0.99 | 0.42 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 25 | 1.02 | 0.35 | 0.08 | -0.01 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 125 | 1.03 | 0.29 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 17.00 | 0.00 | 0.60 | % | 0 | 0 | 1.07 | 0.24 | 0.06 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.20 | 0.06 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 19.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 111 | 0.93 | 0.17 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 313 | 0.96 | 0.14 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 0.98 | 0.00 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | -0.06 | 0.05 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.13 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 120 | 0.74 | -0.22 | 0.08 | -0.01 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 11.00 | 0.00 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 108 | 0.68 | -0.32 | 0.08 | -0.01 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 12.00 | 1.05 | 1.20 | 0.80 | -0.25 | -23.81% | 2 | 157 | 0.64 | -0.41 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 13.00 | 1.50 | 1.80 | 1.45 | % | 52 | 0 | 0.73 | -0.50 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 14.00 | 2.25 | 2.55 | 2.15 | -0.12 | -5.29% | 1 | 3 | 0.65 | -0.58 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 2.85 | 3.60 | 3.08 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.65 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 16.00 | 3.50 | 5.20 | % | 0 | 0 | 0.96 | -0.71 | 0.07 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 17.00 | 4.30 | 5.40 | % | 0 | 0 | 1.13 | -0.76 | 0.06 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 18.00 | 5.30 | 7.40 | % | 0 | 0 | 0.94 | -0.80 | 0.06 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 19.00 | 6.20 | 7.30 | % | 0 | 0 | 0.93 | -0.83 | 0.05 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 20.00 | 7.10 | 8.20 | % | 0 | 0 | 1.48 | -0.86 | 0.04 | -0.01 | 5/27/2025 1:59:04 PM EST |