Options Chain for CORMEDIX INC COM (CRMD) - $7.83 as of 10/22/2026 6:56:57 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 | 5.00 | 8.90 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 2.00 | 4.00 | 7.90 | 5.95 | % | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 3.00 | 3.00 | 7.00 | 5.00 | % | 1.67 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 4.00 | 2.15 | 6.00 | 4.08 | % | 1.02 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 5.00 | 1.30 | 4.90 | 3.10 | 2.50 | 0.00 | 0.00% | 0.62 | 0 | 30 | 4.62 | 0.99 | 0.02 | 0.00 | 10/19/2026 | 10/22/2026 3:59:55 PM EST |
| 6.00 | 0.65 | 2.60 | 1.63 | 1.60 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.66 | 0.93 | 0.08 | 0.00 | 10/19/2026 | 10/22/2026 3:59:55 PM EST |
| 7.00 | 0.80 | 1.55 | 1.18 | 0.85 | 0.00 | 0.00% | 0.17 | 0 | 55 | 1.06 | 0.78 | 0.17 | -0.01 | 10/20/2026 | 10/22/2026 3:59:55 PM EST |
| 8.00 | 0.60 | 0.90 | 0.75 | 0.66 | +0.11 | +20.00% | 0.09 | 119 | 507 | 0.77 | 0.57 | 0.23 | -0.01 | 10/22/2026 | 10/22/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.10 | +50.00% | 0.02 | 113 | 994 | 0.74 | 0.35 | 0.22 | -0.01 | 10/22/2026 | 10/22/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 2,003 | 0.74 | 0.19 | 0.16 | -0.01 | 10/22/2026 | 10/22/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.09 | 0.09 | 0.00 | 8/26/2026 | 10/22/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.04 | 0.05 | 0.00 | 9/3/2026 | 10/22/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 2.56 | 0.02 | 0.02 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.08 | -0.01 | 0.02 | 0.00 | 10/22/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 4 | 0.90 | -0.07 | 0.08 | 0.00 | 10/22/2026 | 10/22/2026 3:59:55 PM EST |
| 7.00 | 0.10 | 0.30 | 0.20 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 3,223 | 0.70 | -0.22 | 0.17 | -0.01 | 10/21/2026 | 10/22/2026 3:59:55 PM EST |
| 8.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.15 | -21.43% | 0.08 | 7 | 149 | 0.75 | -0.43 | 0.23 | -0.01 | 10/22/2026 | 10/22/2026 3:59:55 PM EST |
| 9.00 | 0.70 | 2.00 | 1.35 | 1.68 | 0.00 | 0.00% | 0.15 | 0 | 104 | 1.59 | -0.65 | 0.22 | -0.01 | 10/20/2026 | 10/22/2026 3:59:55 PM EST |
| 10.00 | 0.90 | 4.10 | 2.50 | 2.43 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.12 | -0.81 | 0.16 | -0.01 | 10/20/2026 | 10/22/2026 3:59:55 PM EST |
| 11.00 | 1.60 | 5.10 | 3.35 | 3.43 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.38 | -0.91 | 0.09 | 0.00 | 10/20/2026 | 10/22/2026 3:59:55 PM EST |
| 12.00 | 2.20 | 5.20 | 3.70 | 3.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.61 | -0.96 | 0.05 | 0.00 | 9/2/2026 | 10/22/2026 3:59:55 PM EST |
| 13.00 | 4.00 | 6.20 | 5.10 | 4.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.80 | -0.98 | 0.02 | 0.00 | 9/2/2026 | 10/22/2026 3:59:55 PM EST |
| 14.00 | 5.00 | 8.00 | 6.50 | 5.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.86 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 10/22/2026 3:59:55 PM EST |
| 15.00 | 6.00 | 9.00 | 7.50 | 7.43 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.02 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:55 PM EST |
| 16.00 | 7.00 | 9.10 | 8.05 | % | 0.50 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:55 PM EST |