Options Chain for CORMEDIX INC COM (CRMD) - $9.65 as of 11/27/2025 8:12:23 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 | 7.30 | 10.10 | 8.70 | 8.40 | 0.00 | 0.00% | 8.70 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 2.00 | 6.10 | 9.60 | 7.85 | % | 3.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 3.00 | 4.50 | 8.20 | 6.35 | % | 2.12 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 4.00 | 3.70 | 7.20 | 5.45 | 9.10 | 0.00 | 0.00% | 1.36 | 0 | 1 | 6.54 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 11/26/2025 4:00:00 PM EST |
| 5.00 | 2.55 | 5.50 | 4.03 | 5.40 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:00 PM EST |
| 6.00 | 1.70 | 4.10 | 2.90 | 4.70 | 0.00 | 0.00% | 0.48 | 0 | 17 | 2.31 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:00 PM EST |
| 7.00 | 1.75 | 3.20 | 2.48 | 2.79 | 0.00 | 0.00% | 0.35 | 0 | 59 | 1.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 8.00 | 1.40 | 1.95 | 1.68 | 1.50 | 0.00 | 0.00% | 0.21 | 0 | 333 | 1.08 | 0.92 | 0.13 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 9.00 | 0.50 | 1.20 | 0.85 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.94 | 0.70 | 0.26 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.09 | +30.00% | 0.04 | 276 | 1,555 | 0.56 | 0.42 | 0.29 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.03 | -23.08% | 0.01 | 2 | 2,783 | 0.59 | 0.19 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 35 | 3,077 | 0.66 | 0.07 | 0.10 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,851 | 0.76 | 0.02 | 0.03 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,959 | 0.90 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 1,589 | 1.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 576 | 1.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,172 | 2.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 321 | 2.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 28 | 1,291 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 420 | 2.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 729 | 2.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 103 | 3.40 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 1.55 | 0.78 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,281 | 2.07 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.85 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 36 | 5.06 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 4.37 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 4.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:00 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 100 | 4.37 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 111 | 3.47 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 161 | 2.75 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 262 | 1.14 | -0.08 | 0.13 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 9.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.05 | +16.67% | 0.04 | 7 | 551 | 0.62 | -0.30 | 0.26 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 10.00 | 0.65 | 0.85 | 0.75 | 0.80 | -0.10 | -11.12% | 0.07 | 1 | 1,536 | 0.54 | -0.58 | 0.29 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 11.00 | 1.35 | 1.70 | 1.53 | 1.52 | -0.09 | -5.59% | 0.14 | 29 | 613 | 0.79 | -0.81 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 12.00 | 2.10 | 2.70 | 2.40 | 2.30 | 0.00 | 0.00% | 0.20 | 0 | 425 | 1.03 | -0.93 | 0.10 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 13.00 | 3.00 | 4.20 | 3.60 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 241 | 1.86 | -0.98 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 14.00 | 4.00 | 5.20 | 4.60 | 3.92 | 0.00 | 0.00% | 0.33 | 0 | 116 | 2.07 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 15.00 | 4.30 | 5.80 | 5.05 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 25 | 1.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 16.00 | 4.50 | 7.90 | 6.20 | 4.64 | 0.00 | 0.00% | 0.39 | 0 | 26 | 3.19 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 17.00 | 6.80 | 8.20 | 7.50 | 6.28 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 4:00:00 PM EST |
| 18.00 | 6.50 | 9.30 | 7.90 | % | 0.44 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 19.00 | 7.50 | 10.30 | 8.90 | % | 0.47 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 20.00 | 8.50 | 11.30 | 9.90 | 7.98 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 11/26/2025 4:00:00 PM EST |
| 21.00 | 10.40 | 12.80 | 11.60 | 6.30 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.75 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 4:00:00 PM EST |
| 22.00 | 11.40 | 13.80 | 12.60 | % | 0.57 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 23.00 | 12.40 | 14.80 | 13.60 | % | 0.59 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 24.00 | 13.40 | 15.80 | 14.60 | % | 0.61 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 25.00 | 14.40 | 16.80 | 15.60 | % | 0.62 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 26.00 | 15.40 | 17.80 | 16.60 | % | 0.64 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 27.00 | 16.40 | 18.80 | 17.60 | % | 0.65 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 28.00 | 17.40 | 19.80 | 18.60 | % | 0.66 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 29.00 | 18.40 | 20.80 | 19.60 | % | 0.68 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 30.00 | 19.40 | 21.80 | 20.60 | % | 0.69 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 31.00 | 20.10 | 23.10 | 21.60 | % | 0.70 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 32.00 | 21.10 | 24.10 | 22.60 | % | 0.71 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 33.00 | 22.10 | 25.10 | 23.60 | % | 0.72 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 34.00 | 23.10 | 26.10 | 24.60 | % | 0.72 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |