Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $12.45 as of 10/8/2025 6:25:38 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 | 9.80 | 11.40 | 10.60 | 9.87 | 0.00 | 0.00% | 4.24 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 7.30 | 8.90 | 8.10 | % | 1.62 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 7.50 | 4.80 | 5.30 | 5.05 | 5.56 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.42 | 1.00 | 0.01 | 0.00 | 9/24/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 2.45 | 2.65 | 2.55 | 2.74 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.03 | 0.88 | 0.08 | -0.01 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 12.50 | 0.80 | 0.90 | 0.85 | 0.90 | +0.05 | +5.89% | 0.07 | 2 | 181 | 0.51 | 0.53 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.04 | +26.67% | 0.01 | 11 | 118 | 0.50 | 0.17 | 0.12 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.04 | 0.04 | 0.00 | 9/24/2025 | 10/8/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 | % | 0.15 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.01 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 14 | 389 | 0.57 | -0.12 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 12.50 | 0.85 | 0.95 | 0.90 | 0.89 | -0.01 | -1.12% | 0.07 | 7 | 132 | 0.50 | -0.47 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 15.00 | 2.65 | 3.00 | 2.83 | 2.78 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.56 | -0.83 | 0.12 | -0.01 | 9/26/2025 | 10/8/2025 3:59:51 PM EST |
| 17.50 | 5.00 | 6.50 | 5.75 | % | 0.33 | 0 | 0 | 1.69 | -0.96 | 0.04 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 20.00 | 7.50 | 8.40 | 7.95 | % | 0.40 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 22.50 | 10.00 | 11.00 | 10.50 | % | 0.47 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 25.00 | 12.40 | 13.90 | 13.15 | % | 0.53 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |