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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.60 | 23.80 | 22.20 | % | 1.11 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 22.50 | 18.10 | 21.20 | 19.65 | % | 0.87 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 25.00 | 16.00 | 18.80 | 17.40 | % | 0.70 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 30.00 | 11.10 | 13.70 | 12.40 | % | 0.41 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 35.00 | 5.70 | 8.90 | 7.30 | 7.20 | +4.40 | +157.15% | 0.21 | 1 | 12 | 2.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 40.00 | 1.70 | 3.60 | 2.65 | 3.00 | +2.13 | +244.83% | 0.07 | 468 | 465 | 1.06 | 0.79 | 0.09 | -0.06 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 45.00 | 0.20 | 0.55 | 0.38 | 0.27 | -0.23 | -46.00% | 0.01 | 3,157 | 1 | 0.65 | 0.10 | 0.11 | -0.08 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 50.00 | 0.10 | 1.50 | 0.80 | 0.14 | % | 0.02 | 2 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.31 | 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 | 6.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 6 | 42 | 1.66 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.26 | -7.53 | -96.67% | 0.01 | 2 | 2 | 0.98 | -0.21 | 0.09 | -0.06 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 45.00 | 2.00 | 4.00 | 3.00 | % | 0.07 | 0 | 0 | 1.54 | -0.90 | 0.11 | -0.08 | 7/13/2026 4:00:05 PM EST | |||
| 50.00 | 5.70 | 9.40 | 7.55 | % | 0.15 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST |