Options Chain for CORMEDIX INC COM (CRMD) - $7.36 as of 4/10/2026 7:08:32 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 | 4.30 | 8.40 | 6.35 | % | 6.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 2.00 | 3.20 | 7.40 | 5.30 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 3.00 | 3.50 | 5.00 | 4.25 | % | 1.42 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 4.00 | 2.70 | 3.90 | 3.30 | % | 0.82 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 5.00 | 2.10 | 2.55 | 2.33 | 2.40 | +0.15 | +6.67% | 0.47 | 20 | 14 | 1.31 | 0.96 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 6.00 | 1.40 | 1.80 | 1.60 | 1.53 | +0.13 | +9.29% | 0.27 | 50 | 33 | 1.29 | 0.83 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 7.00 | 0.70 | 1.00 | 0.85 | 0.92 | +0.07 | +8.24% | 0.12 | 77 | 1,080 | 0.82 | 0.63 | 0.22 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 8.00 | 0.35 | 0.55 | 0.45 | 0.42 | +0.07 | +20.00% | 0.06 | 216 | 2,598 | 0.85 | 0.39 | 0.24 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.04 | -19.05% | 0.02 | 22 | 3,532 | 0.75 | 0.20 | 0.18 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 23 | 600 | 0.86 | 0.09 | 0.11 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 978 | 2.10 | 0.04 | 0.05 | 0.00 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 142 | 2.02 | 0.01 | 0.02 | 0.00 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 952 | 1.59 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/17/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 88 | 2.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 136 | 3.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 10 | 272 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.01 | 24 | 92 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 11 | 3.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 236 | 1.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 2 | 4.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.80 | 0.90 | % | 0.90 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,544 | 1.54 | -0.04 | 0.05 | 0.00 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.05 | 6 | 4,599 | 1.05 | -0.17 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.14 | -23.73% | 0.07 | 27 | 651 | 0.84 | -0.37 | 0.22 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 8.00 | 0.65 | 1.20 | 0.93 | 1.12 | -0.33 | -22.76% | 0.12 | 12 | 208 | 0.64 | -0.61 | 0.24 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 9.00 | 1.50 | 2.30 | 1.90 | 1.90 | +0.33 | +21.02% | 0.21 | 14 | 158 | 1.25 | -0.80 | 0.18 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 10.00 | 2.00 | 3.30 | 2.65 | 3.15 | 0.00 | 0.00% | 0.27 | 0 | 89 | 1.80 | -0.91 | 0.11 | 0.00 | 4/7/2026 | 4/17/2026 3:59:57 PM EST |
| 11.00 | 3.20 | 4.40 | 3.80 | % | 0.35 | 0 | 93 | 2.17 | -0.96 | 0.05 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 12.00 | 4.20 | 5.40 | 4.80 | % | 0.40 | 0 | 8 | 2.37 | -0.99 | 0.02 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 13.00 | 3.70 | 7.80 | 5.75 | % | 0.44 | 0 | 1 | 4.31 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 14.00 | 5.40 | 8.80 | 7.10 | % | 0.51 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 15.00 | 5.80 | 9.80 | 7.80 | % | 0.52 | 0 | 1 | 4.63 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 16.00 | 7.00 | 10.80 | 8.90 | % | 0.56 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 17.00 | 8.00 | 11.80 | 9.90 | % | 0.58 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 18.00 | 10.00 | 11.50 | 10.75 | % | 0.60 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 19.00 | 9.60 | 13.70 | 11.65 | % | 0.61 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 20.00 | 10.60 | 14.80 | 12.70 | % | 0.64 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 21.00 | 11.60 | 15.80 | 13.70 | % | 0.65 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 22.00 | 12.60 | 16.80 | 14.70 | % | 0.67 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 23.00 | 13.70 | 17.80 | 15.75 | % | 0.68 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 24.00 | 14.90 | 18.80 | 16.85 | % | 0.70 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 25.00 | 16.00 | 19.80 | 17.90 | % | 0.72 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST |