Options Chain for CONMED CORP COM (CNMD) - $54.01 as of 8/13/2025 3:14:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.10 | 32.20 | 30.15 | % | 1.21 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 30.00 | 23.10 | 27.20 | 25.15 | % | 0.84 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 35.00 | 18.10 | 22.20 | 20.15 | % | 0.58 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 40.00 | 13.20 | 17.20 | 15.20 | % | 0.38 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 45.00 | 8.50 | 12.00 | 10.25 | % | 0.23 | 0 | 0 | 3.47 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 50.00 | 3.60 | 6.10 | 4.85 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 253 | 1.65 | 0.90 | 0.04 | -0.20 | 7/30/2025 | 8/13/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.69 | 0.55 | 0.09 | -0.46 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.85 | 0.18 | 0.06 | -0.31 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.65 | 0.03 | 0.02 | -0.05 | 7/1/2025 | 8/13/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/13/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/13/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 5.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 8/13/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/13/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.80 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/13/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.38 | -0.01 | 0.00 | -0.01 | 7/30/2025 | 8/13/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 470 | 2.24 | -0.10 | 0.04 | -0.20 | 7/30/2025 | 8/13/2025 3:59:52 PM EST |
| 55.00 | 0.40 | 2.80 | 1.60 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.09 | -0.45 | 0.09 | -0.46 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 60.00 | 3.20 | 6.60 | 4.90 | 10.16 | 0.00 | 0.00% | 0.08 | 0 | 11 | 2.32 | -0.82 | 0.06 | -0.31 | 7/29/2025 | 8/13/2025 3:59:52 PM EST |
| 65.00 | 8.10 | 11.50 | 9.80 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 3.10 | -0.97 | 0.02 | -0.05 | 5/27/2025 | 8/13/2025 3:59:52 PM EST |
| 70.00 | 13.50 | 16.50 | 15.00 | 10.64 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 8/13/2025 3:59:52 PM EST |
| 75.00 | 18.50 | 21.50 | 20.00 | % | 0.27 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 80.00 | 23.50 | 26.50 | 25.00 | % | 0.31 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 85.00 | 28.10 | 31.70 | 29.90 | % | 0.35 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 90.00 | 33.30 | 36.50 | 34.90 | % | 0.39 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 95.00 | 38.00 | 41.40 | 39.70 | % | 0.42 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 42.90 | 46.80 | 44.85 | % | 0.45 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 105.00 | 47.80 | 51.90 | 49.85 | % | 0.47 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |