Options Chain for CORMEDIX INC COM (CRMD) - $11.57 as of 5/14/2025 7:17:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.00 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 2.00 | 9.00 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 3.00 | 8.00 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 4.00 | 7.00 | 8.90 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 5.00 | 6.00 | 7.90 | 7.00 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 6.00 | 5.00 | 7.10 | 5.00 | 0.00 | 0.00% | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 7.00 | 4.00 | 4.90 | 4.63 | 0.00 | 0.00% | 0 | 365 | 5.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 8.00 | 2.95 | 4.70 | 3.66 | 0.00 | 0.00% | 0 | 504 | 7.28 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 9.00 | 2.40 | 3.00 | 2.25 | 0.00 | 0.00% | 0 | 1,008 | 3.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 10.00 | 1.20 | 2.50 | 1.65 | 0.00 | 0.00% | 0 | 1,492 | 2.44 | 0.97 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 0.65 | 2.05 | 1.00 | 0.00 | 0.00% | 0 | 2,808 | 2.56 | 0.75 | 0.32 | -0.05 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 12.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1,957 | 0.83 | 0.38 | 0.36 | -0.06 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 984 | 1.20 | 0.12 | 0.18 | -0.03 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 468 | 1.68 | 0.02 | 0.05 | -0.01 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 33 | 3.54 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 71 | 4.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 10 | 4.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 321 | 2.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,052 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,432 | 4.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 508 | 3.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 725 | 2.97 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 639 | 1.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 317 | 1.21 | -0.03 | 0.12 | -0.01 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 11.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 225 | 1.11 | -0.25 | 0.32 | -0.05 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 12.00 | 0.35 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 144 | 0.86 | -0.62 | 0.36 | -0.06 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 10 | 2.35 | -0.88 | 0.18 | -0.03 | 5/7/2025 | 5/13/2025 4:00:00 PM EST |
| 14.00 | 1.75 | 3.00 | 1.63 | 0.00 | 0.00% | 0 | 10 | 0.00 | -0.98 | 0.05 | -0.01 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 15.00 | 1.05 | 4.30 | 2.61 | 0.00 | 0.00% | 0 | 10 | 5.10 | -1.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 16.00 | 3.60 | 4.90 | 4.19 | 0.00 | 0.00% | 0 | 10 | 3.63 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 17.00 | 4.90 | 7.70 | 5.50 | 0.00 | 0.00% | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 18.00 | 5.80 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 1 | 5.06 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 19.00 | 6.60 | 8.00 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 20.00 | 7.80 | 9.00 | % | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 21.00 | 8.80 | 10.00 | % | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 22.00 | 9.80 | 11.10 | % | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |