Options Chain for CONMED CORP COM (CNMD) - $38.39 as of 2/2/2026 10:25:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.30 | 17.60 | 15.95 | % | 0.71 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 25.00 | 12.10 | 14.90 | 13.50 | 10.90 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:09 AM EST |
| 30.00 | 7.20 | 9.90 | 8.55 | % | 0.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 35.00 | 2.40 | 5.50 | 3.95 | 2.94 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.13 | 0.77 | 0.06 | -0.03 | 1/29/2026 | 2/2/2026 9:59:09 AM EST |
| 40.00 | 0.45 | 2.20 | 1.33 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.59 | 0.39 | 0.08 | -0.05 | 1/29/2026 | 2/2/2026 9:59:09 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.81 | 0.12 | 0.04 | -0.03 | 1/30/2026 | 2/2/2026 9:59:09 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.11 | 0.02 | 0.01 | -0.01 | 1/29/2026 | 2/2/2026 9:59:09 AM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 2/2/2026 9:59:09 AM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/2/2026 9:59:09 AM EST |
| 35.00 | 0.15 | 0.95 | 0.55 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.50 | -0.23 | 0.06 | -0.03 | 1/30/2026 | 2/2/2026 9:59:09 AM EST |
| 40.00 | 2.00 | 4.40 | 3.20 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.60 | -0.61 | 0.08 | -0.05 | 1/30/2026 | 2/2/2026 9:59:09 AM EST |
| 45.00 | 5.50 | 7.90 | 6.70 | 3.62 | 0.00 | 0.00% | 0.15 | 0 | 300 | 1.15 | -0.88 | 0.04 | -0.03 | 1/7/2026 | 2/2/2026 9:59:09 AM EST |
| 50.00 | 10.10 | 13.00 | 11.55 | 9.11 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.17 | -0.98 | 0.01 | -0.01 | 12/30/2025 | 2/2/2026 9:59:09 AM EST |
| 55.00 | 14.20 | 18.00 | 16.10 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 60.00 | 19.20 | 23.00 | 21.10 | % | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 65.00 | 24.70 | 28.00 | 26.35 | % | 0.41 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 70.00 | 29.30 | 33.00 | 31.15 | % | 0.45 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 75.00 | 34.30 | 38.00 | 36.15 | % | 0.48 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 80.00 | 39.30 | 43.00 | 41.15 | % | 0.51 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST |