Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $12.47 as of 1/30/2026 8:59:43 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 | 8.00 | 11.70 | 9.85 | % | 3.94 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 5.00 | 6.10 | 8.70 | 7.40 | % | 1.48 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 7.50 | 4.20 | 5.80 | 5.00 | % | 0.67 | 0 | 0 | 1.79 | 1.00 | 0.01 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 10.00 | 1.90 | 3.80 | 2.85 | 2.75 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.42 | 0.88 | 0.07 | -0.01 | 1/20/2026 | 1/30/2026 3:59:50 PM EST |
| 12.50 | 0.90 | 1.15 | 1.03 | 0.84 | 0.00 | 0.00% | 0.08 | 0 | 126 | 0.55 | 0.55 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.07 | -21.88% | 0.02 | 1 | 351 | 0.54 | 0.20 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.05 | 0.04 | 0.00 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 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 | 4.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 262 | 0.61 | -0.12 | 0.07 | -0.01 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 12.50 | 0.85 | 1.00 | 0.93 | 1.06 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.52 | -0.45 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 15.00 | 2.40 | 3.50 | 2.95 | 2.68 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.04 | -0.80 | 0.12 | -0.01 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 17.50 | 4.20 | 5.90 | 5.05 | % | 0.29 | 0 | 0 | 1.30 | -0.95 | 0.04 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 20.00 | 6.00 | 8.60 | 7.30 | % | 0.36 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 22.50 | 9.20 | 11.10 | 10.15 | % | 0.45 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 25.00 | 11.70 | 14.00 | 12.85 | % | 0.51 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST |