Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $8.72 as of 10/5/2026 6:48:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.80 | 7.50 | 6.15 | 6.55 | 0.00 | 0.00% | 2.46 | 0 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:07 PM EST |
| 5.00 | 3.20 | 4.00 | 3.60 | 3.95 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:07 PM EST |
| 7.50 | 0.80 | 1.75 | 1.28 | 1.90 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.99 | 0.82 | 0.18 | -0.01 | 9/28/2026 | 10/5/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.05 | -22.73% | 0.01 | 131 | 169 | 0.57 | 0.23 | 0.20 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 249 | 1.25 | 0.02 | 0.03 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 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 | % | 0.15 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 7.50 | 0.10 | 0.25 | 0.18 | 0.21 | +0.01 | +5.00% | 0.02 | 50 | 74 | 0.51 | -0.18 | 0.18 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 10.00 | 1.20 | 1.90 | 1.55 | 1.61 | +0.07 | +4.55% | 0.15 | 2 | 440 | 0.81 | -0.77 | 0.20 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 12.50 | 3.70 | 4.10 | 3.90 | 3.80 | % | 0.31 | 1 | 0 | 0.92 | -0.98 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 15.00 | 5.70 | 7.20 | 6.45 | % | 0.43 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 17.50 | 8.20 | 9.70 | 8.95 | % | 0.51 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 20.00 | 10.00 | 12.70 | 11.35 | % | 0.57 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST |