Options Chain for CORMEDIX INC COM (CRMD) - $8.14 as of 8/14/2026 2:43:29 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 | 4.90 | 7.30 | 6.10 | 6.85 | +0.62 | +9.96% | 6.10 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 2.00 | 3.90 | 7.10 | 5.50 | 5.42 | 0.00 | 0.00% | 2.75 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 3.00 | 2.90 | 5.80 | 4.35 | 5.99 | 0.00 | 0.00% | 1.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 3:59:59 PM EST |
| 4.00 | 2.90 | 4.00 | 3.45 | 3.90 | +0.30 | +8.34% | 0.86 | 37 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 5.00 | 2.40 | 2.85 | 2.63 | 2.89 | +0.40 | +16.07% | 0.53 | 2 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 6.00 | 0.65 | 2.35 | 1.50 | 2.80 | 0.00 | 0.00% | 0.25 | 0 | 205 | 3.83 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 7.00 | 0.05 | 0.80 | 0.43 | 0.60 | -0.60 | -50.00% | 0.06 | 53 | 310 | 1.89 | 0.87 | 0.36 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.01 | 83 | 2,088 | 0.57 | 0.27 | 0.57 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,391 | 1.33 | 0.02 | 0.07 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,930 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 647 | 1.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 683 | 2.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 281 | 3.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/14/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 164 | 3.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 206 | 4.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.03 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,193 | 1.29 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 7 | 717 | 0.79 | -0.13 | 0.36 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 8.00 | 0.45 | 0.60 | 0.53 | 0.45 | +0.25 | +125.00% | 0.07 | 7 | 1,589 | 0.86 | -0.73 | 0.57 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 9.00 | 0.95 | 1.60 | 1.28 | 1.40 | +0.80 | +133.34% | 0.14 | 6 | 224 | 1.52 | -0.98 | 0.07 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 10.00 | 1.95 | 3.20 | 2.58 | 2.45 | 0.00 | 0.00% | 0.26 | 0 | 1,769 | 3.71 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:59 PM EST |
| 11.00 | 2.20 | 3.70 | 2.95 | 3.02 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 12.00 | 3.40 | 5.00 | 4.20 | 3.55 | 0.00 | 0.00% | 0.35 | 0 | 95 | 4.11 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 3:59:59 PM EST |
| 13.00 | 4.40 | 5.70 | 5.05 | % | 0.39 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 14.00 | 5.10 | 7.10 | 6.10 | % | 0.44 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 15.00 | 6.10 | 8.10 | 7.10 | % | 0.47 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 16.00 | 7.10 | 9.30 | 8.20 | % | 0.51 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 17.00 | 8.10 | 10.10 | 9.10 | % | 0.54 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 18.00 | 9.10 | 11.10 | 10.10 | % | 0.56 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 20.00 | 10.80 | 13.20 | 12.00 | % | 0.60 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 22.00 | 12.80 | 15.20 | 14.00 | % | 0.64 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 25.00 | 15.80 | 18.20 | 17.00 | % | 0.68 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST |