Options Chain for CORMEDIX INC COM (CRMD) - $13.56 as of 8/22/2025 3:37:16 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 | 11.50 | 14.80 | 13.15 | 8.50 | 0.00 | 0.00% | 13.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:52 PM EST |
| 2.00 | 10.50 | 13.80 | 12.15 | % | 6.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 3.00 | 9.90 | 12.80 | 11.35 | 9.90 | 0.00 | 0.00% | 3.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 8/22/2025 3:59:52 PM EST |
| 4.00 | 8.90 | 11.60 | 10.25 | 8.80 | 0.00 | 0.00% | 2.56 | 0 | 16 | 7.31 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 8.00 | 10.60 | 9.30 | 6.50 | 0.00 | 0.00% | 1.86 | 0 | 60 | 5.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 7.00 | 9.60 | 8.30 | 6.40 | 0.00 | 0.00% | 1.38 | 0 | 170 | 5.04 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 5.20 | 7.80 | 6.50 | 7.10 | +1.90 | +36.54% | 0.93 | 10 | 204 | 3.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 5.00 | 5.80 | 5.40 | 5.70 | +1.10 | +23.92% | 0.68 | 6 | 73 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 4.60 | 4.80 | 4.70 | 4.80 | +0.20 | +4.35% | 0.52 | 1 | 217 | 1.00 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 3.60 | 3.80 | 3.70 | 4.30 | +0.80 | +22.86% | 0.37 | 11 | 524 | 0.78 | 0.95 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 2.75 | 2.85 | 2.80 | 3.00 | +0.30 | +11.12% | 0.25 | 37 | 1,231 | 0.67 | 0.89 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 1.85 | 2.80 | 2.33 | 2.05 | +0.25 | +13.89% | 0.19 | 116 | 2,410 | 0.91 | 0.80 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 1.15 | 1.25 | 1.20 | 1.31 | +0.10 | +8.27% | 0.09 | 37 | 1,163 | 0.53 | 0.66 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.65 | 0.80 | 0.73 | 0.69 | +0.01 | +1.48% | 0.05 | 1,055 | 2,332 | 0.57 | 0.49 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.05 | +14.29% | 0.03 | 1,603 | 1,079 | 0.54 | 0.34 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.01 | +5.00% | 0.01 | 90 | 375 | 0.56 | 0.23 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.16 | +0.06 | +60.00% | 0.01 | 5 | 1,122 | 0.56 | 0.15 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 355 | 0.76 | 0.08 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 189 | 1.32 | 0.04 | 0.04 | 0.00 | 6/23/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 981 | 0.76 | 0.03 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 380 | 1.67 | 0.01 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 266 | 1.77 | 0.01 | 0.01 | 0.00 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 81 | 2.04 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.13 | 0 | 6 | 5.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/22/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 148 | 3.10 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.08 | 0 | 8 | 3.86 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 133 | 2.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 373 | 1.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 182 | 1.98 | -0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.04 | -44.45% | 0.02 | 1 | 1,579 | 0.92 | -0.05 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 2 | 1,103 | 0.77 | -0.11 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.06 | -23.08% | 0.02 | 5 | 562 | 0.57 | -0.20 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.45 | 0.70 | 0.58 | 0.45 | -0.10 | -18.19% | 0.04 | 1 | 171 | 0.54 | -0.34 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.12 | -11.77% | 0.07 | 11 | 90 | 0.55 | -0.51 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 1.60 | 5.00 | 3.30 | 1.37 | -0.43 | -23.89% | 0.22 | 3 | 79 | 0.57 | -0.66 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 1.65 | 2.65 | 2.15 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.36 | -0.77 | 0.12 | -0.01 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 3.00 | 3.80 | 3.40 | % | 0.20 | 0 | 0 | 1.00 | -0.85 | 0.09 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 18.00 | 4.10 | 4.60 | 4.35 | % | 0.24 | 0 | 0 | 0.96 | -0.92 | 0.06 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 5.10 | 5.80 | 5.45 | % | 0.29 | 0 | 0 | 1.27 | -0.96 | 0.04 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 6.00 | 6.80 | 6.40 | % | 0.32 | 0 | 0 | 1.39 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 21.00 | 7.00 | 7.80 | 7.40 | % | 0.35 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.00 | 7.90 | 8.80 | 8.35 | % | 0.38 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 23.00 | 9.00 | 9.70 | 9.35 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.00 | 10.00 | 10.70 | 10.35 | % | 0.43 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 10.90 | 11.90 | 11.40 | % | 0.46 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 26.00 | 11.90 | 12.70 | 12.30 | % | 0.47 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 27.00 | 12.90 | 13.70 | 13.30 | % | 0.49 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 13.90 | 14.60 | 14.25 | % | 0.51 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 15.10 | 15.80 | 15.45 | % | 0.53 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 16.10 | 16.80 | 16.45 | % | 0.55 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 31.00 | 16.90 | 17.90 | 17.40 | % | 0.56 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 32.00 | 17.90 | 18.80 | 18.35 | % | 0.57 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 33.00 | 18.90 | 19.70 | 19.30 | % | 0.58 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 34.00 | 19.90 | 20.80 | 20.35 | % | 0.60 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |