Options Chain for CORMEDIX INC COM (CRMD) - $11.12 as of 10/8/2025 6:47:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 9.50 | 8.45 | % | 2.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 4.00 | 6.40 | 8.50 | 7.45 | % | 1.86 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 5.00 | 5.90 | 7.10 | 6.50 | % | 1.30 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 6.00 | 5.00 | 7.10 | 6.05 | % | 1.01 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 7.00 | 4.00 | 6.00 | 5.00 | % | 0.71 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 8.00 | 3.20 | 3.50 | 3.35 | 3.70 | 0.00 | 0.00% | 0.42 | 0 | 110 | 2.81 | 0.98 | 0.03 | -0.01 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 9.00 | 2.25 | 2.50 | 2.38 | 2.30 | -0.50 | -17.86% | 0.26 | 100 | 447 | 1.50 | 0.92 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 1.75 | 0.88 | 1.09 | 0.00 | 0.00% | 0.09 | 0 | 80 | 1.37 | 0.80 | 0.15 | -0.03 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 11.00 | 0.65 | 1.00 | 0.83 | 0.90 | +0.10 | +12.50% | 0.08 | 7 | 130 | 0.92 | 0.60 | 0.21 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 12.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.05 | +11.12% | 0.04 | 156 | 1,032 | 1.08 | 0.40 | 0.20 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 13.00 | 0.20 | 0.45 | 0.33 | 0.24 | -0.06 | -20.00% | 0.03 | 141 | 1,730 | 1.22 | 0.25 | 0.16 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.03 | -16.67% | 0.01 | 121 | 1,875 | 1.23 | 0.15 | 0.11 | -0.03 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 84 | 1,011 | 1.33 | 0.09 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 97 | 2,519 | 1.51 | 0.04 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 1.48 | 0.02 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.64 | 0.01 | 0.01 | 0.00 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.06 | -0.32 | -84.22% | 0.02 | 10 | 11 | 3.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 102 | 4.51 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | -0.02 | 0.03 | -0.01 | 9/30/2025 | 10/8/2025 3:59:57 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.17 | -0.08 | 0.08 | -0.02 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 14 | 1,402 | 1.18 | -0.20 | 0.15 | -0.03 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.10 | -14.29% | 0.05 | 71 | 2,709 | 1.08 | -0.40 | 0.21 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 12.00 | 1.00 | 1.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 1,642 | 1.09 | -0.60 | 0.20 | -0.04 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 13.00 | 1.10 | 2.15 | 1.63 | 1.82 | 0.00 | 0.00% | 0.13 | 0 | 605 | 1.52 | -0.75 | 0.16 | -0.04 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 14.00 | 2.55 | 3.10 | 2.83 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 474 | 1.69 | -0.85 | 0.11 | -0.03 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 15.00 | 3.60 | 4.00 | 3.80 | 3.23 | 0.00 | 0.00% | 0.25 | 0 | 127 | 4.14 | -0.91 | 0.07 | -0.02 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 16.00 | 4.30 | 5.00 | 4.65 | 3.85 | 0.00 | 0.00% | 0.29 | 0 | 17 | 2.03 | -0.96 | 0.04 | -0.01 | 8/14/2025 | 10/8/2025 3:59:57 PM EST |
| 17.00 | 5.30 | 6.60 | 5.95 | % | 0.35 | 0 | 0 | 3.36 | -0.98 | 0.02 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 18.00 | 6.40 | 7.60 | 7.00 | % | 0.39 | 0 | 0 | 3.59 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 19.00 | 7.30 | 8.60 | 7.95 | % | 0.42 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 20.00 | 8.40 | 9.60 | 9.00 | % | 0.45 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 25.00 | 13.40 | 15.00 | 14.20 | % | 0.57 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |