Options Chain for CONMED CORP COM (CNMD) - $35.94 as of 3/23/2026 1:26:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 12.80 | 15.40 | 14.10 | % | 0.63 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 25.00 | 10.30 | 13.30 | 11.80 | % | 0.47 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 30.00 | 5.50 | 8.30 | 6.90 | % | 0.23 | 0 | 0 | 1.23 | 0.94 | 0.02 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 35.00 | 1.50 | 4.10 | 2.80 | % | 0.08 | 0 | 0 | 0.87 | 0.67 | 0.08 | -0.04 | 3/23/2026 4:00:09 PM EST | |||
| 40.00 | 0.10 | 1.70 | 0.90 | % | 0.02 | 0 | 0 | 0.51 | 0.28 | 0.07 | -0.03 | 3/23/2026 4:00:09 PM EST | |||
| 45.00 | 0.05 | 1.25 | 0.65 | 0.85 | +0.15 | +21.43% | 0.01 | 501 | 503 | 0.70 | 0.07 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.01 | 0.01 | 0.00 | 2/26/2026 | 3/23/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 1 | 1.54 | -0.06 | 0.02 | -0.01 | 3/23/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 1.65 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.63 | -0.33 | 0.08 | -0.04 | 3/6/2026 | 3/23/2026 4:00:09 PM EST |
| 40.00 | 3.00 | 5.70 | 4.35 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.94 | -0.72 | 0.07 | -0.03 | 3/17/2026 | 3/23/2026 4:00:09 PM EST |
| 45.00 | 7.50 | 10.70 | 9.10 | 8.73 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.30 | -0.93 | 0.03 | -0.01 | 3/20/2026 | 3/23/2026 4:00:09 PM EST |
| 50.00 | 12.10 | 15.00 | 13.55 | 13.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.37 | -0.99 | 0.01 | 0.00 | 3/17/2026 | 3/23/2026 4:00:09 PM EST |
| 55.00 | 17.00 | 20.50 | 18.75 | % | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 60.00 | 21.60 | 25.50 | 23.55 | % | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 65.00 | 26.70 | 30.40 | 28.55 | % | 0.44 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST |