Options Chain for CORMEDIX INC COM (CRMD) - $8.50 as of 6/2/2026 6:01:11 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 | 6.70 | 8.20 | 7.45 | 7.46 | 0.00 | 0.00% | 7.45 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:53 PM EST |
| 2.00 | 5.70 | 7.20 | 6.45 | 6.07 | 0.00 | 0.00% | 3.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 3:59:53 PM EST |
| 3.00 | 4.80 | 6.00 | 5.40 | 5.60 | 0.00 | 0.00% | 1.80 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 3:59:53 PM EST |
| 4.00 | 3.90 | 5.00 | 4.45 | 4.40 | 0.00 | 0.00% | 1.11 | 0 | 5 | 5.02 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:53 PM EST |
| 5.00 | 2.95 | 4.00 | 3.48 | 3.17 | 0.00 | 0.00% | 0.70 | 0 | 5 | 3.86 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 3:59:53 PM EST |
| 6.00 | 2.00 | 3.00 | 2.50 | 2.49 | 0.00 | 0.00% | 0.42 | 0 | 307 | 2.92 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 3:59:53 PM EST |
| 7.00 | 1.00 | 1.55 | 1.28 | 1.35 | -0.07 | -4.93% | 0.18 | 30 | 2,427 | 1.31 | 0.91 | 0.16 | -0.01 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 8.00 | 0.30 | 0.70 | 0.50 | 0.48 | -0.16 | -25.00% | 0.06 | 70 | 2,946 | 0.59 | 0.60 | 0.40 | -0.01 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.11 | -50.00% | 0.01 | 23 | 5,858 | 0.57 | 0.23 | 0.31 | -0.01 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 40 | 1,489 | 0.69 | 0.06 | 0.12 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 477 | 2.31 | 0.01 | 0.02 | 0.00 | 5/28/2026 | 6/2/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.12 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 86 | 3.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 25 | 3.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 206 | 3.94 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 105 | 4.09 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/2/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 20 | 5.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.03 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 6/2/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 5 | 649 | 0.61 | -0.09 | 0.16 | -0.01 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.04 | 1 | 469 | 0.53 | -0.40 | 0.40 | -0.01 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 9.00 | 0.90 | 1.10 | 1.00 | 0.90 | +0.15 | +20.00% | 0.11 | 1 | 9,575 | 0.64 | -0.77 | 0.31 | -0.01 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 10.00 | 1.35 | 2.15 | 1.75 | 1.67 | +0.02 | +1.22% | 0.17 | 1 | 332 | 1.32 | -0.94 | 0.12 | 0.00 | 6/2/2026 | 6/2/2026 3:59:53 PM EST |
| 11.00 | 2.00 | 3.40 | 2.70 | 3.35 | 0.00 | 0.00% | 0.25 | 0 | 23 | 2.06 | -0.99 | 0.02 | 0.00 | 5/15/2026 | 6/2/2026 3:59:53 PM EST |
| 12.00 | 3.00 | 4.60 | 3.80 | 5.31 | 0.00 | 0.00% | 0.32 | 0 | 107 | 2.67 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 6/2/2026 3:59:53 PM EST |
| 13.00 | 4.00 | 5.20 | 4.60 | % | 0.35 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 PM EST | |||
| 14.00 | 5.00 | 6.20 | 5.60 | 6.45 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 3:59:53 PM EST |
| 15.00 | 5.80 | 7.30 | 6.55 | 7.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:53 PM EST |
| 16.00 | 6.80 | 8.30 | 7.55 | 8.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:53 PM EST |
| 17.00 | 7.80 | 9.30 | 8.55 | 9.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:53 PM EST |
| 18.00 | 8.80 | 10.30 | 9.55 | 10.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:53 PM EST |
| 19.00 | 9.80 | 11.30 | 10.55 | 11.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:53 PM EST |
| 20.00 | 10.40 | 12.80 | 11.60 | % | 0.58 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 PM EST | |||
| 21.00 | 11.40 | 13.80 | 12.60 | 13.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:53 PM EST |
| 22.00 | 12.40 | 14.80 | 13.60 | 14.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:53 PM EST |
| 23.00 | 13.40 | 15.80 | 14.60 | % | 0.63 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:53 PM EST | |||
| 24.00 | 14.40 | 16.80 | 15.60 | 16.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:53 PM EST |