Options Chain for CORMEDIX INC COM (CRMD) - $12.50 as of 6/30/2025 3:02:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.20 | 9.60 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 5.00 | 5.20 | 9.50 | % | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 6.00 | 4.60 | 7.60 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 7.00 | 3.80 | 6.50 | 9.90 | 0.00 | 0.00% | 0 | 130 | 3.90 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:54 PM EST |
| 8.00 | 3.80 | 5.40 | 6.79 | 0.00 | 0.00% | 0 | 30 | 3.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:54 PM EST |
| 9.00 | 2.70 | 4.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 10.00 | 2.20 | 3.60 | 2.60 | 0.00 | 0.00% | 0 | 297 | 2.08 | 0.97 | 0.06 | 0.00 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 2.70 | 6.55 | 0.00 | 0.00% | 0 | 4 | 2.13 | 0.84 | 0.17 | -0.01 | 6/23/2025 | 6/30/2025 3:59:54 PM EST |
| 12.00 | 0.60 | 3.70 | 0.80 | -2.55 | -76.12% | 20 | 63 | 1.94 | 0.60 | 0.26 | -0.02 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 13.00 | 0.35 | 0.45 | 0.45 | -0.05 | -10.00% | 114 | 521 | 0.63 | 0.34 | 0.25 | -0.02 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 14.00 | 0.15 | 0.35 | 0.23 | -0.07 | -23.34% | 12 | 636 | 0.72 | 0.16 | 0.16 | -0.01 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.18 | +0.03 | +20.00% | 2 | 1,285 | 0.85 | 0.06 | 0.08 | -0.01 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 628 | 1.53 | 0.02 | 0.03 | 0.00 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 110 | 530 | 0.99 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 204 | 1.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 907 | 1.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,444 | 1.18 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 129 | 2.04 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.70 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.90 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 4.80 | 0.05 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:54 PM EST | |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/30/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 1 | 2 | 7.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 155 | 1.25 | -0.03 | 0.06 | 0.00 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.30 | 0.20 | +0.03 | +17.65% | 23 | 206 | 0.71 | -0.16 | 0.17 | -0.01 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 12.00 | 0.35 | 0.65 | 0.45 | 0.00 | 0.00% | 203 | 841 | 0.51 | -0.40 | 0.26 | -0.02 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 13.00 | 0.85 | 1.50 | 1.00 | -0.10 | -9.10% | 73 | 407 | 0.67 | -0.66 | 0.25 | -0.02 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 14.00 | 1.30 | 2.50 | 0.49 | 0.00 | 0.00% | 0 | 145 | 1.12 | -0.84 | 0.16 | -0.01 | 6/26/2025 | 6/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 3.20 | 2.42 | 0.00 | 0.00% | 0 | 208 | 1.25 | -0.94 | 0.08 | -0.01 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |
| 16.00 | 3.20 | 4.30 | 3.50 | 0.00 | 0.00% | 3 | 86 | 1.45 | -0.98 | 0.03 | 0.00 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 17.00 | 4.10 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 11 | 1.06 | -1.00 | 0.01 | 0.00 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |
| 18.00 | 5.20 | 6.90 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 19.00 | 6.10 | 7.70 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 20.00 | 7.10 | 8.30 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 21.00 | 8.10 | 10.00 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 22.00 | 9.10 | 11.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 23.00 | 10.10 | 11.40 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 24.00 | 11.10 | 12.40 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 25.00 | 12.10 | 13.60 | 8.40 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:54 PM EST |
| 26.00 | 13.10 | 14.80 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 27.00 | 14.10 | 15.60 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 28.00 | 15.10 | 16.60 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 29.00 | 16.10 | 17.60 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 30.00 | 17.10 | 18.60 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 31.00 | 18.10 | 19.30 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 32.00 | 19.10 | 20.60 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 33.00 | 20.10 | 21.60 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 34.00 | 21.20 | 22.60 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST |