Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $12.13 as of 4/24/2026 7:29:15 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 | 8.20 | 10.70 | 9.45 | 9.10 | -0.30 | -3.20% | 3.78 | 1 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 5.00 | 5.60 | 8.40 | 7.00 | 6.95 | -0.05 | -0.72% | 1.40 | 2 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 7.50 | 3.60 | 5.80 | 4.70 | % | 0.63 | 0 | 0 | 2.18 | 0.98 | 0.02 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 10.00 | 1.90 | 3.80 | 2.85 | 2.37 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.65 | 0.80 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 12.50 | 0.80 | 0.90 | 0.85 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.58 | 0.46 | 0.14 | -0.01 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.56 | 0.19 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 17.50 | 0.05 | 0.50 | 0.28 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.79 | 0.07 | 0.05 | 0.00 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.54 | 0.02 | 0.02 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 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 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.06 | -0.02 | 0.02 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 10.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.01 | +3.45% | 0.03 | 30 | 250 | 0.60 | -0.20 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 12.50 | 1.30 | 1.45 | 1.38 | 1.40 | +0.16 | +12.91% | 0.11 | 10 | 2 | 0.55 | -0.54 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 15.00 | 2.50 | 4.10 | 3.30 | 2.51 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.09 | -0.81 | 0.10 | -0.01 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 17.50 | 4.30 | 6.40 | 5.35 | 5.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.25 | -0.93 | 0.05 | 0.00 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 20.00 | 7.20 | 9.10 | 8.15 | 7.56 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.60 | -0.98 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 22.50 | 9.30 | 11.90 | 10.60 | % | 0.47 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST |