Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $12.32 as of 7/7/2026 8:49:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.30 | 11.20 | 9.75 | 7.60 | 0.00 | 0.00% | 3.90 | 0 | 5 | 4.50 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/6/2026 3:59:51 PM EST |
| 5.00 | 6.00 | 8.50 | 7.25 | 7.82 | 0.00 | 0.00% | 1.45 | 0 | 20 | 2.40 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 7/6/2026 3:59:51 PM EST |
| 7.50 | 4.30 | 5.70 | 5.00 | 4.20 | 0.00 | 0.00% | 0.67 | 0 | 14 | 1.40 | 0.96 | 0.02 | 0.00 | 7/2/2026 | 7/6/2026 3:59:51 PM EST |
| 10.00 | 2.40 | 3.60 | 3.00 | 3.04 | 0.00 | 0.00% | 0.30 | 0 | 965 | 0.64 | 0.80 | 0.07 | 0.00 | 7/6/2026 | 7/6/2026 3:59:51 PM EST |
| 12.50 | 1.15 | 1.80 | 1.48 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 1,341 | 0.62 | 0.54 | 0.11 | -0.01 | 7/6/2026 | 7/6/2026 3:59:51 PM EST |
| 15.00 | 0.25 | 1.00 | 0.63 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1,794 | 0.52 | 0.31 | 0.09 | -0.01 | 7/6/2026 | 7/6/2026 3:59:51 PM EST |
| 17.50 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.57 | 0.17 | 0.07 | 0.00 | 6/11/2026 | 7/6/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.15 | 0.07 | 0.04 | 0.00 | 6/15/2026 | 7/6/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.04 | 0.02 | 0.00 | 5/15/2026 | 7/6/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 7/6/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 5 | 6.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/6/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/6/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.83 | -0.04 | 0.02 | 0.00 | 6/24/2026 | 7/6/2026 3:59:51 PM EST |
| 10.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1,086 | 0.51 | -0.20 | 0.07 | 0.00 | 7/6/2026 | 7/6/2026 3:59:51 PM EST |
| 12.50 | 0.90 | 1.80 | 1.35 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 261 | 0.57 | -0.46 | 0.11 | -0.01 | 7/6/2026 | 7/6/2026 3:59:51 PM EST |
| 15.00 | 2.40 | 4.50 | 3.45 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.47 | -0.69 | 0.09 | -0.01 | 6/17/2026 | 7/6/2026 3:59:51 PM EST |
| 17.50 | 3.90 | 6.00 | 4.95 | 6.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.61 | -0.83 | 0.07 | 0.00 | 6/17/2026 | 7/6/2026 3:59:51 PM EST |
| 20.00 | 6.90 | 8.40 | 7.65 | 9.77 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.31 | -0.93 | 0.04 | 0.00 | 5/15/2026 | 7/6/2026 3:59:51 PM EST |
| 22.50 | 9.20 | 11.10 | 10.15 | 10.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.63 | -0.96 | 0.02 | 0.00 | 3/25/2026 | 7/6/2026 3:59:51 PM EST |
| 25.00 | 11.30 | 14.20 | 12.75 | 13.57 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 3/30/2026 | 7/6/2026 3:59:51 PM EST |