Options Chain for DENTSPLY SIRONA INC COM (XRAY) - $15.91 as of 5/9/2025 4:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 14.70 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 5.00 | 10.60 | 12.00 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 7.50 | 8.20 | 9.10 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 10.00 | 5.60 | 7.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 12.50 | 3.20 | 4.50 | 2.30 | 0.00 | 0.00% | 0 | 0 | 1.44 | 0.92 | 0.06 | -0.01 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 15.00 | 1.25 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 6,011 | 0.39 | 0.67 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 17.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.37 | 0.30 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.08 | 0.06 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 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 | 5.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.60 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 43 | 0.51 | -0.08 | 0.06 | -0.01 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 15.00 | 0.30 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 95 | 0.37 | -0.33 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 17.50 | 1.80 | 1.95 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.70 | 0.14 | -0.01 | 5/6/2025 | 5/9/2025 3:59:59 PM EST |
| 20.00 | 4.10 | 4.80 | % | 0 | 0 | 0.88 | -0.92 | 0.06 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 22.50 | 6.60 | 7.20 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 25.00 | 9.10 | 9.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST |