Options Chain for CONMED CORP COM (CNMD) - $44.03 as of 12/3/2025 3:44:27 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 | 19.70 | 24.00 | 21.85 | % | 0.97 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 25.00 | 17.20 | 21.50 | 19.35 | % | 0.77 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 30.00 | 12.20 | 16.40 | 14.30 | % | 0.48 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 35.00 | 7.30 | 11.40 | 9.35 | 23.32 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/3/2025 3:59:58 PM EST |
| 40.00 | 2.55 | 6.60 | 4.58 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.23 | 0.83 | 0.06 | -0.03 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 45.00 | 0.10 | 3.60 | 1.85 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.58 | 0.46 | 0.08 | -0.06 | 11/20/2025 | 12/3/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.55 | 0.17 | 0.05 | -0.04 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.04 | 0.04 | 0.01 | -0.01 | 10/20/2025 | 12/3/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.78 | 0.01 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.02 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/3/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 12/3/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 12/3/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 12/3/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 2.35 | 1.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.73 | -0.17 | 0.06 | -0.03 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 45.00 | 1.20 | 4.00 | 2.60 | 5.36 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.57 | -0.54 | 0.08 | -0.06 | 11/20/2025 | 12/3/2025 3:59:58 PM EST |
| 50.00 | 4.10 | 8.20 | 6.15 | 4.53 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.17 | -0.83 | 0.05 | -0.04 | 10/22/2025 | 12/3/2025 3:59:58 PM EST |
| 55.00 | 8.90 | 12.10 | 10.50 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.13 | -0.96 | 0.01 | -0.01 | 5/1/2025 | 12/3/2025 3:59:58 PM EST |
| 60.00 | 14.60 | 16.90 | 15.75 | 15.75 | +3.34 | +26.92% | 0.26 | 1 | 5 | 1.30 | -0.99 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 65.00 | 18.90 | 22.40 | 20.65 | 12.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 12/3/2025 3:59:58 PM EST |
| 70.00 | 23.80 | 27.90 | 25.85 | 13.20 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 12/3/2025 3:59:58 PM EST |
| 75.00 | 29.60 | 32.40 | 31.00 | 16.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 12/3/2025 3:59:58 PM EST |
| 80.00 | 33.70 | 37.80 | 35.75 | % | 0.45 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 85.00 | 38.90 | 42.40 | 40.65 | % | 0.48 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 90.00 | 43.90 | 47.40 | 45.65 | % | 0.51 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 95.00 | 48.90 | 52.60 | 50.75 | % | 0.53 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 100.00 | 53.60 | 57.90 | 55.75 | % | 0.56 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 105.00 | 58.70 | 62.90 | 60.80 | % | 0.58 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST |