Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $14.68 as of 2/27/2026 9:01:05 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 | 10.50 | 13.60 | 12.05 | 10.36 | 0.00 | 0.00% | 4.82 | 0 | 6 | 7.06 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/27/2026 4:00:09 PM EST |
| 5.00 | 8.00 | 11.10 | 9.55 | % | 1.91 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 7.50 | 5.60 | 8.60 | 7.10 | 6.00 | +1.10 | +22.45% | 0.95 | 1 | 16 | 2.72 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 10.00 | 3.80 | 4.90 | 4.35 | 3.25 | 0.00 | 0.00% | 0.43 | 0 | 335 | 0.90 | 0.98 | 0.02 | 0.00 | 2/19/2026 | 2/27/2026 4:00:09 PM EST |
| 12.50 | 2.40 | 2.55 | 2.48 | 2.25 | +1.05 | +87.50% | 0.20 | 389 | 2,985 | 0.55 | 0.82 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 15.00 | 0.85 | 1.00 | 0.93 | 0.91 | +0.53 | +139.48% | 0.06 | 820 | 3,595 | 0.50 | 0.48 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.27 | +0.02 | +8.00% | 0.01 | 19 | 226 | 0.46 | 0.18 | 0.10 | -0.01 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.60 | 0.05 | 0.04 | 0.00 | 11/13/2025 | 2/27/2026 4:00:09 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.18 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 2/27/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.75 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/27/2026 4:00:09 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 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 2/27/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.34 | -97.15% | 0.00 | 5 | 558 | 1.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.17 | -62.97% | 0.01 | 71 | 2,388 | 0.70 | -0.02 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 12.50 | 0.30 | 0.45 | 0.38 | 0.38 | -0.67 | -63.81% | 0.03 | 173 | 492 | 0.58 | -0.18 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 15.00 | 1.15 | 1.40 | 1.28 | 1.35 | -1.40 | -50.91% | 0.09 | 7 | 53 | 0.50 | -0.52 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 17.50 | 2.00 | 3.90 | 2.95 | 3.32 | -1.18 | -26.23% | 0.17 | 2 | 3 | 0.95 | -0.82 | 0.10 | -0.01 | 2/27/2026 | 2/27/2026 4:00:09 PM EST |
| 20.00 | 5.00 | 7.00 | 6.00 | % | 0.30 | 0 | 0 | 1.52 | -0.95 | 0.04 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 22.50 | 7.00 | 9.60 | 8.30 | % | 0.37 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 25.00 | 9.60 | 12.00 | 10.80 | % | 0.43 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST |