Options Chain for CONMED CORP COM (CNMD) - $38.48 as of 7/13/2026 10:40:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.20 | 27.00 | 25.10 | % | 1.43 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 20.00 | 20.70 | 24.50 | 22.60 | % | 1.13 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 22.50 | 18.10 | 22.00 | 20.05 | % | 0.89 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 25.00 | 15.70 | 19.50 | 17.60 | % | 0.70 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 30.00 | 11.30 | 14.00 | 12.65 | % | 0.42 | 0 | 0 | 1.20 | 0.98 | 0.01 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 35.00 | 6.90 | 9.50 | 8.20 | 6.80 | +2.51 | +58.51% | 0.23 | 150 | 150 | 0.95 | 0.86 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 40.00 | 3.10 | 5.50 | 4.30 | 4.59 | +1.79 | +63.93% | 0.11 | 17 | 7 | 0.61 | 0.63 | 0.05 | -0.03 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 45.00 | 1.55 | 2.30 | 1.93 | 1.50 | +0.50 | +50.00% | 0.04 | 32 | 8 | 0.55 | 0.36 | 0.05 | -0.04 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 50.00 | 0.45 | 2.85 | 1.65 | 0.60 | % | 0.03 | 10 | 33 | 0.74 | 0.16 | 0.04 | -0.03 | 7/13/2026 | 7/13/2026 4:00:05 PM EST | |
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 108 | 1.14 | 0.06 | 0.02 | -0.01 | 7/13/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.02 | 0.01 | -0.01 | 6/12/2026 | 7/13/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/13/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 2.30 | 1.15 | 0.27 | -0.38 | -58.47% | 0.04 | 6 | 47 | 1.47 | -0.02 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 35.00 | 0.20 | 0.70 | 0.45 | 0.68 | -0.97 | -58.79% | 0.01 | 3 | 44 | 0.49 | -0.14 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 40.00 | 1.30 | 2.75 | 2.03 | 2.09 | -2.51 | -54.57% | 0.05 | 2 | 317 | 0.53 | -0.37 | 0.05 | -0.03 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 45.00 | 2.80 | 5.70 | 4.25 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.41 | -0.64 | 0.05 | -0.04 | 6/1/2026 | 7/13/2026 4:00:05 PM EST |
| 50.00 | 6.80 | 9.60 | 8.20 | % | 0.16 | 0 | 0 | 0.85 | -0.84 | 0.04 | -0.03 | 7/13/2026 4:00:05 PM EST | |||
| 55.00 | 11.10 | 14.20 | 12.65 | % | 0.23 | 0 | 0 | 0.98 | -0.94 | 0.02 | -0.01 | 7/13/2026 4:00:05 PM EST | |||
| 60.00 | 15.40 | 19.60 | 17.50 | % | 0.29 | 0 | 0 | 1.25 | -0.98 | 0.01 | -0.01 | 7/13/2026 4:00:05 PM EST | |||
| 65.00 | 20.40 | 24.50 | 22.45 | % | 0.35 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 70.00 | 25.50 | 29.50 | 27.50 | % | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST |