Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $11.26 as of 3/20/2026 12:37:48 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 | 7.00 | 10.80 | 8.90 | 10.36 | 0.00 | 0.00% | 3.56 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/20/2026 11:59:06 AM EST |
| 5.00 | 4.10 | 8.00 | 6.05 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:06 AM EST | |||
| 7.50 | 2.95 | 4.70 | 3.83 | 5.11 | 0.00 | 0.00% | 0.51 | 0 | 17 | 2.29 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 11:59:06 AM EST |
| 10.00 | 1.10 | 2.75 | 1.93 | 1.51 | -0.89 | -37.09% | 0.19 | 1 | 341 | 1.71 | 0.84 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 11:59:06 AM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.02 | -7.41% | 0.02 | 2,024 | 3,207 | 0.50 | 0.31 | 0.21 | -0.01 | 3/20/2026 | 3/20/2026 11:59:06 AM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 3,262 | 0.66 | 0.04 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 11:59:06 AM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 240 | 1.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 11:59:06 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.49 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 3/20/2026 11:59:06 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.24 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 11:59:06 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.39 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:06 AM 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 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 30 | 2.96 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:06 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:06 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 556 | 2.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 11:59:06 AM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.29 | +0.05 | +20.84% | 0.03 | 2 | 2,731 | 0.65 | -0.16 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 11:59:06 AM EST |
| 12.50 | 1.55 | 2.85 | 2.20 | 1.57 | +0.10 | +6.81% | 0.18 | 5 | 2,285 | 1.81 | -0.69 | 0.21 | -0.01 | 3/20/2026 | 3/20/2026 11:59:06 AM EST |
| 15.00 | 2.00 | 5.90 | 3.95 | 3.46 | 0.00 | 0.00% | 0.26 | 0 | 62 | 2.79 | -0.96 | 0.05 | 0.00 | 3/18/2026 | 3/20/2026 11:59:06 AM EST |
| 17.50 | 4.30 | 8.00 | 6.15 | 6.06 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.89 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:06 AM EST |
| 20.00 | 7.00 | 10.90 | 8.95 | % | 0.45 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:06 AM EST | |||
| 22.50 | 9.20 | 13.00 | 11.10 | % | 0.49 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:06 AM EST | |||
| 25.00 | 12.00 | 15.90 | 13.95 | % | 0.56 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:06 AM EST |