Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $14.93 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 14.00 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 9.70 | 11.50 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.50 | 7.30 | 9.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 4.80 | 6.60 | 5.76 | 0.00 | 0.00% | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 2.40 | 3.90 | 2.67 | -0.53 | -16.57% | 2 | 3 | 0.71 | 0.90 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.75 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.54 | 0.19 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.16 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.03 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.50 | 0.05 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 30 | 0.48 | -0.10 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.75 | 0.95 | 0.61 | 0.00 | 0.00% | 0 | 99 | 0.40 | -0.46 | 0.19 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 2.45 | 2.80 | 2.57 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.84 | 0.11 | -0.01 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 4.90 | 5.80 | % | 0 | 0 | 0.72 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 6.00 | 9.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 9.90 | 10.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 14.90 | 15.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |