Options Chain for CORMEDIX INC COM (CRMD) - $11.98 as of 7/29/2025 3:15:40 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 | 10.00 | 12.20 | 11.10 | 8.50 | 0.00 | 0.00% | 11.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:59:00 PM EST |
| 2.00 | 9.20 | 11.10 | 10.15 | % | 5.08 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 3.00 | 8.20 | 10.10 | 9.15 | 9.90 | 0.00 | 0.00% | 3.05 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 7/29/2025 1:59:00 PM EST |
| 4.00 | 7.40 | 8.80 | 8.10 | 11.45 | 0.00 | 0.00% | 2.02 | 0 | 24 | 3.62 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:59:00 PM EST |
| 5.00 | 6.40 | 7.80 | 7.10 | 7.60 | 0.00 | 0.00% | 1.42 | 0 | 60 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:59:00 PM EST |
| 6.00 | 5.50 | 6.70 | 6.10 | 5.30 | 0.00 | 0.00% | 1.02 | 0 | 180 | 2.55 | 0.99 | 0.01 | 0.00 | 7/17/2025 | 7/29/2025 1:59:00 PM EST |
| 7.00 | 4.60 | 5.70 | 5.15 | 4.39 | 0.00 | 0.00% | 0.74 | 0 | 202 | 1.91 | 0.97 | 0.02 | 0.00 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 8.00 | 3.90 | 4.90 | 4.40 | 3.55 | 0.00 | 0.00% | 0.55 | 0 | 64 | 1.57 | 0.94 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 9.00 | 2.70 | 3.50 | 3.10 | 2.71 | 0.00 | 0.00% | 0.34 | 0 | 255 | 1.01 | 0.88 | 0.06 | -0.01 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 10.00 | 2.40 | 2.75 | 2.58 | 2.50 | +0.15 | +6.39% | 0.26 | 13 | 572 | 0.78 | 0.79 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 11.00 | 1.70 | 2.05 | 1.88 | 1.80 | -0.15 | -7.70% | 0.17 | 1 | 1,308 | 0.87 | 0.68 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 12.00 | 1.30 | 1.45 | 1.38 | 1.41 | -0.14 | -9.04% | 0.11 | 14 | 1,488 | 0.77 | 0.57 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 13.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.15 | +16.67% | 0.08 | 12 | 879 | 0.77 | 0.46 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 14.00 | 0.50 | 1.00 | 0.75 | 0.72 | -0.29 | -28.72% | 0.05 | 25 | 542 | 0.73 | 0.36 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 15.00 | 0.30 | 0.85 | 0.58 | 0.60 | +0.03 | +5.27% | 0.04 | 7 | 517 | 0.80 | 0.28 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 16.00 | 0.35 | 0.60 | 0.48 | 0.38 | -0.07 | -15.56% | 0.03 | 15 | 246 | 0.81 | 0.21 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 17.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 18 | 973 | 0.82 | 0.16 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.04 | 0.12 | 0.05 | -0.01 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.16 | 0.08 | 0.04 | -0.01 | 6/23/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 757 | 1.16 | 0.06 | 0.03 | 0.00 | 7/17/2025 | 7/29/2025 1:59:00 PM EST |
| 21.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.88 | 0.05 | 0.03 | 0.00 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.46 | 0.03 | 0.02 | 0.00 | 6/27/2025 | 7/29/2025 1:59:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.76 | 0.01 | 0.01 | 0.00 | 6/20/2025 | 7/29/2025 1:59:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:59:00 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 148 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.08 | 0 | 8 | 2.66 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:59:00 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 133 | 1.74 | -0.01 | 0.01 | 0.00 | 6/26/2025 | 7/29/2025 1:59:00 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 246 | 1.00 | -0.03 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 8.00 | 0.10 | 0.35 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 293 | 0.94 | -0.06 | 0.04 | -0.01 | 6/30/2025 | 7/29/2025 1:59:00 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 310 | 1.18 | -0.12 | 0.06 | -0.01 | 6/27/2025 | 7/29/2025 1:59:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 625 | 0.88 | -0.21 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 11.00 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 620 | 0.85 | -0.32 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 12.00 | 1.05 | 1.60 | 1.33 | 0.93 | -1.10 | -54.19% | 0.11 | 4 | 217 | 0.76 | -0.43 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 13.00 | 0.00 | 2.25 | 1.13 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 111 | 0.90 | -0.54 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 14.00 | 2.45 | 3.20 | 2.83 | 3.48 | 0.00 | 0.00% | 0.20 | 0 | 51 | 0.81 | -0.64 | 0.11 | -0.01 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 15.00 | 3.00 | 3.80 | 3.40 | 4.60 | 0.00 | 0.00% | 0.23 | 0 | 63 | 1.57 | -0.72 | 0.10 | -0.01 | 7/17/2025 | 7/29/2025 1:59:00 PM EST |
| 16.00 | 3.90 | 4.90 | 4.40 | 5.19 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.17 | -0.79 | 0.08 | -0.01 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 17.00 | 4.80 | 5.70 | 5.25 | % | 0.31 | 0 | 0 | 1.16 | -0.84 | 0.07 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 18.00 | 5.70 | 6.70 | 6.20 | % | 0.34 | 0 | 0 | 1.33 | -0.88 | 0.05 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 19.00 | 6.80 | 8.30 | 7.55 | % | 0.40 | 0 | 0 | 2.03 | -0.92 | 0.04 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 20.00 | 7.70 | 8.90 | 8.30 | % | 0.42 | 0 | 0 | 1.58 | -0.94 | 0.03 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 21.00 | 8.70 | 9.80 | 9.25 | % | 0.44 | 0 | 0 | 1.59 | -0.95 | 0.03 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 22.00 | 9.70 | 10.90 | 10.30 | % | 0.47 | 0 | 0 | 1.73 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 23.00 | 10.70 | 12.40 | 11.55 | % | 0.50 | 0 | 0 | 2.13 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 24.00 | 11.60 | 13.30 | 12.45 | % | 0.52 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 25.00 | 12.60 | 14.20 | 13.40 | % | 0.54 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 26.00 | 13.70 | 15.30 | 14.50 | % | 0.56 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 27.00 | 14.60 | 16.30 | 15.45 | % | 0.57 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 28.00 | 15.60 | 17.30 | 16.45 | % | 0.59 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 29.00 | 16.70 | 18.30 | 17.50 | % | 0.60 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 30.00 | 17.60 | 19.30 | 18.45 | % | 0.61 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 31.00 | 18.60 | 20.30 | 19.45 | % | 0.63 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 32.00 | 19.60 | 21.30 | 20.45 | % | 0.64 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 33.00 | 20.60 | 22.30 | 21.45 | % | 0.65 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 34.00 | 21.60 | 23.60 | 22.60 | % | 0.66 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |