Options Chain for CORMEDIX INC COM (CRMD) - $13.58 as of 6/20/2025 3:25:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.40 | 11.00 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 6.00 | 5.40 | 10.00 | % | 0 | 0 | 4.14 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 7.00 | 4.50 | 9.00 | % | 0 | 0 | 3.52 | 0.97 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 8.00 | 3.20 | 8.00 | % | 0 | 0 | 3.02 | 0.94 | 0.02 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 9.00 | 2.50 | 7.20 | % | 0 | 0 | 2.74 | 0.90 | 0.03 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 10.00 | 1.70 | 6.50 | % | 0 | 0 | 2.56 | 0.85 | 0.05 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 11.00 | 1.00 | 5.80 | % | 0 | 0 | 2.38 | 0.78 | 0.06 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 12.00 | 0.10 | 4.90 | 2.88 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.70 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 13.00 | 1.35 | 2.40 | 2.25 | % | 1 | 0 | 0.73 | 0.63 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 14.00 | 0.85 | 5.00 | 1.99 | % | 1 | 0 | 1.48 | 0.55 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | 0.48 | 0.08 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.41 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 4.80 | % | 0 | 0 | 2.81 | 0.35 | 0.07 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 2.92 | 0.30 | 0.07 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 3.02 | 0.25 | 0.06 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 3.11 | 0.21 | 0.06 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 3.19 | 0.17 | 0.05 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 4.80 | % | 0 | 0 | 3.27 | 0.14 | 0.04 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 3.47 | 0.08 | 0.03 | -0.01 | 6/20/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 7.68 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | 6.16 | -0.03 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | -0.06 | 0.02 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 4.46 | -0.10 | 0.03 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 1.32 | -0.15 | 0.05 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | 3.25 | -0.22 | 0.06 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 2.90 | -0.30 | 0.07 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.37 | 0.00 | 0.00% | 0 | 4 | 2.57 | -0.37 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 4.80 | % | 0 | 0 | 2.21 | -0.45 | 0.08 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 15.00 | 0.50 | 4.90 | 2.21 | 0.00 | 0.00% | 0 | 2 | 1.92 | -0.52 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 16.00 | 1.00 | 5.80 | % | 0 | 0 | 2.02 | -0.59 | 0.08 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 17.00 | 2.00 | 6.40 | % | 0 | 0 | 1.95 | -0.65 | 0.07 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 18.00 | 2.55 | 7.40 | % | 0 | 0 | 2.07 | -0.70 | 0.07 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 19.00 | 3.50 | 8.30 | % | 0 | 0 | 2.13 | -0.75 | 0.06 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 20.00 | 4.50 | 9.20 | % | 0 | 0 | 2.17 | -0.79 | 0.06 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 21.00 | 5.50 | 10.10 | % | 0 | 0 | 2.21 | -0.83 | 0.05 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 22.00 | 6.20 | 11.00 | % | 0 | 0 | 2.34 | -0.86 | 0.04 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 25.00 | 9.10 | 14.00 | % | 0 | 0 | 2.46 | -0.92 | 0.03 | -0.01 | 6/20/2025 4:00:00 PM EST |