Options Chain for CORMEDIX INC COM (CRMD) - $14.96 as of 6/27/2025 1:56:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.50 | 11.00 | % | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 5.00 | 5.50 | 10.00 | % | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 6.00 | 4.60 | 8.30 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 7.00 | 4.80 | 6.00 | 9.90 | 0.00 | 0.00% | 0 | 130 | 2.10 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:06 PM EST |
| 8.00 | 4.00 | 5.20 | 6.79 | 0.00 | 0.00% | 0 | 30 | 2.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:59:06 PM EST |
| 9.00 | 2.95 | 4.90 | % | 0 | 0 | 3.29 | 1.00 | 0.01 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 10.00 | 1.50 | 2.95 | 2.50 | -2.41 | -49.09% | 121 | 168 | 0.99 | 0.97 | 0.04 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 11.00 | 0.30 | 3.00 | 6.55 | 0.00 | 0.00% | 0 | 4 | 1.86 | 0.89 | 0.11 | -0.02 | 6/23/2025 | 6/27/2025 1:59:06 PM EST |
| 12.00 | 0.50 | 2.15 | 3.35 | 0.00 | 0.00% | 0 | 63 | 1.59 | 0.72 | 0.20 | -0.02 | 6/25/2025 | 6/27/2025 1:59:06 PM EST |
| 13.00 | 0.40 | 0.55 | 0.50 | -2.70 | -84.38% | 409 | 239 | 0.54 | 0.50 | 0.23 | -0.02 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 14.00 | 0.25 | 0.45 | 0.40 | -1.20 | -75.00% | 414 | 306 | 0.59 | 0.29 | 0.20 | -0.02 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 15.00 | 0.15 | 0.20 | 0.15 | -0.73 | -82.96% | 75 | 1,256 | 0.64 | 0.15 | 0.13 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 16.00 | 0.00 | 0.55 | 0.10 | -0.43 | -81.14% | 6 | 609 | 0.71 | 0.07 | 0.07 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 17.00 | 0.05 | 0.10 | 0.05 | -0.25 | -83.34% | 171 | 370 | 0.76 | 0.03 | 0.03 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 18.00 | 0.00 | 0.30 | 0.05 | -0.50 | -90.91% | 67 | 268 | 0.94 | 0.01 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | -0.16 | -76.19% | 303 | 907 | 0.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 11 | 2,454 | 1.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 21.00 | 0.00 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.12 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:06 PM EST |
| 22.00 | 0.00 | 1.80 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 23.00 | 0.00 | 1.80 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 24.00 | 0.00 | 1.80 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.39 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:06 PM EST |
| 26.00 | 0.00 | 1.80 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 27.00 | 0.00 | 1.80 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 28.00 | 0.00 | 1.80 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 29.00 | 0.00 | 1.80 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.69 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:06 PM EST |
| 31.00 | 0.00 | 2.80 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 32.00 | 0.00 | 4.60 | % | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 33.00 | 0.00 | 3.10 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 34.00 | 0.00 | 1.55 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 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 | 1.80 | % | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 6.00 | 0.00 | 1.80 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:59:06 PM EST |
| 8.00 | 0.00 | 2.05 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.15 | -0.05 | -25.00% | 1 | 1 | 1.18 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 10.00 | 0.00 | 0.25 | 0.25 | +0.20 | +400.00% | 10 | 150 | 2.15 | -0.03 | 0.04 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 11.00 | 0.10 | 0.20 | 0.20 | +0.10 | +100.00% | 72 | 118 | 0.63 | -0.11 | 0.11 | -0.02 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 12.00 | 0.30 | 0.50 | 0.42 | +0.28 | +200.00% | 398 | 411 | 0.66 | -0.28 | 0.20 | -0.02 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 13.00 | 0.80 | 1.05 | 0.90 | +0.65 | +260.00% | 131 | 319 | 0.62 | -0.50 | 0.23 | -0.02 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 14.00 | 1.30 | 1.95 | 0.49 | 0.00 | 0.00% | 0 | 145 | 0.96 | -0.71 | 0.20 | -0.02 | 6/26/2025 | 6/27/2025 1:59:06 PM EST |
| 15.00 | 0.30 | 3.00 | 2.42 | +1.52 | +168.89% | 7 | 214 | 1.30 | -0.85 | 0.13 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 16.00 | 2.75 | 4.10 | 3.50 | +1.85 | +112.13% | 4 | 86 | 1.87 | -0.93 | 0.07 | -0.01 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 17.00 | 2.15 | 5.50 | 4.20 | +2.50 | +147.06% | 7 | 11 | 2.07 | -0.97 | 0.03 | 0.00 | 6/27/2025 | 6/27/2025 1:59:06 PM EST |
| 18.00 | 3.30 | 7.90 | % | 0 | 0 | 2.68 | -0.99 | 0.01 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 19.00 | 5.80 | 7.30 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 20.00 | 7.00 | 8.30 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 21.00 | 7.80 | 9.70 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 22.00 | 8.60 | 10.70 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 23.00 | 9.70 | 12.40 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 24.00 | 9.20 | 13.50 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 25.00 | 10.20 | 14.50 | 8.40 | 0.00 | 0.00% | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:06 PM EST |
| 26.00 | 11.90 | 15.40 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 27.00 | 12.70 | 16.30 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 28.00 | 14.60 | 17.50 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 29.00 | 15.60 | 18.50 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 30.00 | 16.70 | 19.50 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 31.00 | 17.90 | 20.50 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 32.00 | 18.90 | 21.50 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 33.00 | 19.90 | 22.50 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST | |||
| 34.00 | 21.00 | 23.50 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:06 PM EST |