Options Chain for CORMEDIX INC COM (CRMD) - $7.13 as of 3/2/2026 1:29:26 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 | 3.90 | 5.00 | 4.45 | 4.20 | 0.00 | 0.00% | 1.48 | 0 | 4 | 5.16 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/2/2026 2:58:59 PM EST |
| 4.00 | 1.05 | 5.20 | 3.13 | 4.08 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/2/2026 2:58:59 PM EST |
| 5.00 | 0.90 | 2.85 | 1.88 | 3.20 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.89 | 0.97 | 0.05 | 0.00 | 2/3/2026 | 3/2/2026 2:58:59 PM EST |
| 6.00 | 1.00 | 2.00 | 1.50 | 1.32 | +0.02 | +1.54% | 0.25 | 1 | 54 | 1.40 | 0.84 | 0.17 | -0.01 | 3/2/2026 | 3/2/2026 2:58:59 PM EST |
| 7.00 | 0.50 | 0.70 | 0.60 | 0.64 | +0.04 | +6.67% | 0.09 | 16 | 692 | 0.88 | 0.59 | 0.27 | -0.02 | 3/2/2026 | 3/2/2026 2:58:59 PM EST |
| 8.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.02 | +8.00% | 0.04 | 70 | 1,320 | 0.89 | 0.33 | 0.25 | -0.01 | 3/2/2026 | 3/2/2026 2:58:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.03 | +30.00% | 0.01 | 135 | 2,692 | 0.88 | 0.15 | 0.16 | -0.01 | 3/2/2026 | 3/2/2026 2:58:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 86 | 5,216 | 0.97 | 0.06 | 0.08 | 0.00 | 3/2/2026 | 3/2/2026 2:58:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 731 | 1.38 | 0.02 | 0.03 | 0.00 | 2/20/2026 | 3/2/2026 2:58:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,743 | 1.36 | 0.01 | 0.01 | 0.00 | 2/25/2026 | 3/2/2026 2:58:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 1.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 2:58:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 641 | 1.66 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/2/2026 2:58:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,593 | 1.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/2/2026 2:58:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.17 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/2/2026 2:58:59 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 170 | 4.24 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/2/2026 2:58:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 41 | 4.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/2/2026 2:58:59 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 372 | 3.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/2/2026 2:58:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.31 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/2/2026 2:58:59 PM EST |
| 21.00 | 0.00 | 0.80 | 0.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 100 | 4.47 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 3/2/2026 2:58:59 PM EST |
| 22.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 102 | 5.03 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 2:58:59 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:58:59 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:58:59 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:58:59 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 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 800 | 5.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/2/2026 2:58:59 PM EST |
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.85 | -0.03 | 0.05 | 0.00 | 2/25/2026 | 3/2/2026 2:58:59 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.09 | +150.00% | 0.02 | 5 | 68 | 1.29 | -0.16 | 0.17 | -0.01 | 3/2/2026 | 3/2/2026 2:58:59 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.06 | 325 | 1,456 | 0.90 | -0.41 | 0.27 | -0.02 | 3/2/2026 | 3/2/2026 2:58:59 PM EST |
| 8.00 | 0.40 | 1.50 | 0.95 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 262 | 1.56 | -0.67 | 0.25 | -0.01 | 2/27/2026 | 3/2/2026 2:58:59 PM EST |
| 9.00 | 1.65 | 2.50 | 2.08 | 1.80 | 0.00 | 0.00% | 0.23 | 0 | 718 | 2.00 | -0.85 | 0.16 | -0.01 | 2/17/2026 | 3/2/2026 2:58:59 PM EST |
| 10.00 | 2.50 | 3.40 | 2.95 | 3.20 | +0.24 | +8.11% | 0.30 | 5 | 1,452 | 2.17 | -0.94 | 0.08 | 0.00 | 3/2/2026 | 3/2/2026 2:58:59 PM EST |
| 11.00 | 3.70 | 4.40 | 4.05 | 4.01 | 0.00 | 0.00% | 0.37 | 0 | 150 | 2.46 | -0.98 | 0.03 | 0.00 | 2/24/2026 | 3/2/2026 2:58:59 PM EST |
| 12.00 | 4.50 | 5.70 | 5.10 | 5.32 | 0.00 | 0.00% | 0.42 | 0 | 251 | 3.23 | -0.99 | 0.01 | 0.00 | 1/16/2026 | 3/2/2026 2:58:59 PM EST |
| 13.00 | 5.50 | 7.10 | 6.30 | 5.81 | 0.00 | 0.00% | 0.48 | 0 | 33 | 4.11 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/2/2026 2:58:59 PM EST |
| 14.00 | 6.10 | 7.80 | 6.95 | 6.60 | 0.00 | 0.00% | 0.50 | 0 | 150 | 3.82 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 2:58:59 PM EST |
| 15.00 | 7.40 | 8.80 | 8.10 | 7.95 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/2/2026 2:58:59 PM EST |
| 16.00 | 6.80 | 10.20 | 8.50 | 5.98 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/2/2026 2:58:59 PM EST |
| 17.00 | 8.40 | 11.40 | 9.90 | 9.82 | 0.00 | 0.00% | 0.58 | 0 | 178 | 4.99 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/2/2026 2:58:59 PM EST |
| 18.00 | 9.30 | 12.60 | 10.95 | % | 0.61 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:58:59 PM EST | |||
| 19.00 | 10.20 | 13.40 | 11.80 | % | 0.62 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:58:59 PM EST | |||
| 20.00 | 10.80 | 15.00 | 12.90 | 12.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/2/2026 2:58:59 PM EST |
| 21.00 | 13.50 | 15.20 | 14.35 | 13.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/2/2026 2:58:59 PM EST |
| 22.00 | 13.60 | 16.20 | 14.90 | % | 0.68 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:58:59 PM EST | |||
| 23.00 | 14.60 | 17.20 | 15.90 | % | 0.69 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:58:59 PM EST | |||
| 24.00 | 15.20 | 18.80 | 17.00 | % | 0.71 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:58:59 PM EST | |||
| 25.00 | 16.80 | 19.20 | 18.00 | % | 0.72 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:58:59 PM EST |