Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $11.66 as of 3/27/2026 3:03:58 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 | 7.90 | 10.30 | 9.10 | 9.35 | 0.00 | 0.00% | 3.64 | 0 | 3 | 6.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 5.00 | 5.40 | 7.90 | 6.65 | 6.45 | 0.00 | 0.00% | 1.33 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 7.50 | 2.90 | 5.40 | 4.15 | 4.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.24 | 0.98 | 0.02 | 0.00 | 3/24/2026 | 3/27/2026 3:59:58 PM EST |
| 10.00 | 0.80 | 2.65 | 1.73 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.15 | 0.77 | 0.12 | -0.01 | 3/24/2026 | 3/27/2026 3:59:58 PM EST |
| 12.50 | 0.20 | 1.15 | 0.68 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.61 | 0.40 | 0.15 | -0.01 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.19 | 0.14 | 0.09 | -0.01 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.98 | 0.04 | 0.03 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.22 | 0.01 | 0.01 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 100 | 1.88 | -0.02 | 0.02 | 0.00 | 3/20/2026 | 3/27/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 0.50 | +0.10 | +25.00% | 0.04 | 11 | 4 | 0.59 | -0.23 | 0.12 | -0.01 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 12.50 | 0.90 | 2.25 | 1.58 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.99 | -0.60 | 0.15 | -0.01 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 15.00 | 2.35 | 4.90 | 3.63 | % | 0.24 | 0 | 0 | 1.50 | -0.86 | 0.09 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 17.50 | 4.70 | 7.30 | 6.00 | % | 0.34 | 0 | 0 | 1.74 | -0.96 | 0.03 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 20.00 | 7.20 | 9.70 | 8.45 | % | 0.42 | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 3/27/2026 3:59:58 PM EST | |||
| 22.50 | 10.10 | 12.20 | 11.15 | % | 0.50 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:58 PM EST |