Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $12.48 as of 1/9/2026 3:59:56 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 | 9.10 | 11.70 | 10.40 | 10.05 | -0.05 | -0.50% | 4.16 | 5 | 21 | 7.35 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 5.00 | 7.00 | 9.10 | 8.05 | 8.00 | +0.40 | +5.27% | 1.61 | 2 | 15 | 3.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 7.50 | 4.50 | 5.90 | 5.20 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 10.00 | 2.05 | 3.60 | 2.83 | 2.71 | -0.01 | -0.37% | 0.28 | 5 | 32 | 1.06 | 0.96 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 12.50 | 0.55 | 1.90 | 1.23 | 0.98 | +0.13 | +15.30% | 0.10 | 43 | 169 | 0.91 | 0.68 | 0.18 | -0.02 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 4 | 378 | 0.49 | 0.24 | 0.15 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.04 | 0.04 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.04 | -26.67% | 0.01 | 111 | 716 | 0.66 | -0.04 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 12.50 | 0.35 | 0.75 | 0.55 | 0.66 | -0.09 | -12.00% | 0.04 | 1,012 | 161 | 0.48 | -0.32 | 0.18 | -0.02 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 15.00 | 1.65 | 2.60 | 2.13 | 3.32 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.79 | -0.76 | 0.15 | -0.01 | 1/6/2026 | 1/9/2026 3:59:56 PM EST |
| 17.50 | 3.90 | 5.60 | 4.75 | % | 0.27 | 0 | 0 | 1.49 | -0.96 | 0.04 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 20.00 | 6.30 | 8.20 | 7.25 | % | 0.36 | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 22.50 | 9.00 | 10.70 | 9.85 | % | 0.44 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST |