Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $12.59 as of 10/30/2025 10:05:25 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 | 9.50 | 12.00 | 10.75 | % | 4.30 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 5.00 | 7.20 | 8.70 | 7.95 | % | 1.59 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 7.50 | 4.00 | 6.60 | 5.30 | 5.30 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 10.00 | 2.50 | 3.70 | 3.10 | 2.90 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.17 | 0.91 | 0.06 | -0.01 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 12.50 | 0.80 | 2.10 | 1.45 | 1.35 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.62 | 0.63 | 0.15 | -0.02 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.10 | -28.58% | 0.02 | 5 | 56 | 0.43 | 0.29 | 0.13 | -0.01 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 145 | 1.06 | 0.10 | 0.06 | -0.01 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.03 | 0.02 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 10.00 | 0.10 | 0.30 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 431 | 0.66 | -0.09 | 0.06 | -0.01 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 12.50 | 0.50 | 0.90 | 0.70 | 0.75 | +0.10 | +15.39% | 0.06 | 2 | 212 | 0.50 | -0.37 | 0.15 | -0.02 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 15.00 | 2.00 | 3.20 | 2.60 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | -0.71 | 0.13 | -0.01 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 17.50 | 4.10 | 5.30 | 4.70 | % | 0.27 | 0 | 0 | 1.09 | -0.90 | 0.06 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 20.00 | 6.40 | 7.90 | 7.15 | % | 0.36 | 0 | 0 | 1.42 | -0.97 | 0.02 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 22.50 | 8.90 | 10.40 | 9.65 | % | 0.43 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:58 PM EST |